Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.17 | 26.81 | 26.02 | 26.74 | 620,163 | +0.42(+1.60%) |
Oct 30, 2013 | 26.90 | 26.94 | 26.32 | 26.32 | 618,656 | +0.01(+0.04%) |
Oct 29, 2013 | 26.19 | 26.31 | 26.10 | 26.31 | 254,469 | +0.35(+1.36%) |
Oct 28, 2013 | 25.96 | 26.01 | 25.83 | 25.95 | 216,177 | -0.19(-0.72%) |
Oct 25, 2013 | 25.98 | 26.14 | 25.83 | 26.14 | 324,862 | +0.21(+0.79%) |
Oct 24, 2013 | 25.74 | 25.95 | 25.70 | 25.94 | 681,609 | +0.21(+0.82%) |
Oct 23, 2013 | 25.64 | 25.73 | 25.46 | 25.73 | 295,173 | -0.21(-0.81%) |
Oct 22, 2013 | 25.84 | 26.08 | 25.84 | 25.94 | 386,640 | +0.45(+1.76%) |
Oct 21, 2013 | 25.52 | 25.61 | 25.47 | 25.49 | 189,326 | +0.05(+0.19%) |
Oct 18, 2013 | 25.53 | 25.66 | 25.43 | 25.44 | 450,698 | -0.19(-0.74%) |
Oct 17, 2013 | 25.49 | 25.63 | 25.42 | 25.63 | 519,641 | +0.32(+1.27%) |
Oct 16, 2013 | 25.32 | 25.60 | 25.27 | 25.31 | 343,482 | +0.38(+1.54%) |
Oct 15, 2013 | 24.91 | 25.09 | 24.91 | 24.93 | 240,694 | -0.19(-0.75%) |
Oct 14, 2013 | 24.87 | 25.12 | 24.84 | 25.12 | 200,798 | +0.14(+0.57%) |
Oct 11, 2013 | 24.88 | 24.98 | 24.83 | 24.98 | 390,261 | +0.00(+0.00%) |
Oct 10, 2013 | 24.79 | 25.04 | 24.74 | 24.98 | 219,724 | +0.51(+2.09%) |
Oct 09, 2013 | 24.59 | 24.67 | 24.42 | 24.47 | 797,578 | +0.10(+0.41%) |
Oct 08, 2013 | 24.61 | 24.64 | 24.36 | 24.37 | 354,987 | -0.04(-0.15%) |
Oct 07, 2013 | 24.48 | 24.59 | 24.40 | 24.40 | 173,073 | -0.12(-0.49%) |
Oct 04, 2013 | 24.57 | 24.65 | 24.52 | 24.52 | 161,323 | +0.00(+0.00%) |
Oct 03, 2013 | 24.55 | 24.58 | 24.45 | 24.52 | 346,577 | -0.13(-0.53%) |
Oct 02, 2013 | 24.63 | 24.68 | 24.53 | 24.65 | 505,465 | +0.13(+0.54%) |
Oct 01, 2013 | 24.34 | 24.66 | 24.29 | 24.52 | 348,733 | +0.29(+1.22%) |
Sep 30, 2013 | 24.02 | 24.29 | 23.99 | 24.23 | 521,547 | -0.19(-0.78%) |
Sep 27, 2013 | 24.49 | 24.49 | 24.29 | 24.42 | 329,412 | -0.08(-0.32%) |
Sep 26, 2013 | 24.32 | 24.50 | 24.26 | 24.50 | 317,240 | -0.03(-0.13%) |
Sep 25, 2013 | 24.35 | 24.68 | 24.35 | 24.53 | 213,160 | +0.08(+0.32%) |
Sep 24, 2013 | 24.48 | 25.68 | 24.34 | 24.45 | 595,317 | -0.16(-0.66%) |
Sep 23, 2013 | 24.86 | 24.86 | 24.60 | 24.61 | 593,839 | -0.13(-0.54%) |
Sep 20, 2013 | 24.72 | 24.84 | 24.59 | 24.75 | 794,997 | +0.08(+0.33%) |
Sep 19, 2013 | 24.56 | 24.66 | 24.43 | 24.66 | 318,105 | +0.19(+0.79%) |
Sep 18, 2013 | 23.84 | 24.62 | 23.83 | 24.47 | 517,307 | +0.57(+2.37%) |
Sep 17, 2013 | 23.87 | 23.92 | 23.79 | 23.90 | 194,146 | +0.03(+0.11%) |
Sep 16, 2013 | 23.91 | 23.98 | 23.81 | 23.88 | 235,825 | +0.19(+0.80%) |
Sep 13, 2013 | 23.68 | 23.80 | 23.52 | 23.69 | 245,519 | +0.26(+1.11%) |
Sep 12, 2013 | 23.44 | 23.62 | 23.42 | 23.43 | 142,153 | -0.12(-0.50%) |
Sep 11, 2013 | 23.38 | 23.55 | 23.37 | 23.55 | 423,743 | -0.03(-0.11%) |
Sep 10, 2013 | 23.43 | 23.57 | 23.24 | 23.57 | 306,087 | +0.14(+0.59%) |
Sep 09, 2013 | 23.15 | 23.43 | 23.10 | 23.43 | 213,184 | +0.15(+0.64%) |
Sep 06, 2013 | 23.28 | 23.40 | 23.09 | 23.29 | 281,213 | +0.10(+0.42%) |
Sep 05, 2013 | 23.00 | 23.19 | 22.93 | 23.19 | 361,337 | -0.20(-0.85%) |
Sep 04, 2013 | 23.14 | 23.43 | 23.11 | 23.39 | 329,437 | -0.02(-0.09%) |
Sep 03, 2013 | 23.42 | 23.46 | 23.29 | 23.41 | 496,609 | +0.20(+0.88%) |
Aug 30, 2013 | 23.44 | 23.44 | 23.14 | 23.20 | 514,993 | -0.43(-1.81%) |
Aug 29, 2013 | 23.65 | 23.80 | 22.91 | 23.63 | 567,560 | -0.30(-1.24%) |
Aug 28, 2013 | 23.96 | 24.12 | 23.89 | 23.93 | 549,644 | +0.59(+2.51%) |
Aug 27, 2013 | 23.45 | 23.71 | 23.34 | 23.34 | 448,930 | -0.18(-0.78%) |
Aug 26, 2013 | 23.54 | 23.68 | 23.38 | 23.53 | 336,205 | -0.28(-1.16%) |
Aug 23, 2013 | 23.41 | 23.82 | 23.40 | 23.80 | 424,395 | +0.45(+1.94%) |
Aug 22, 2013 | 23.14 | 23.35 | 23.13 | 23.35 | 282,395 | +0.59(+2.60%) |
Aug 21, 2013 | 22.77 | 22.98 | 22.66 | 22.76 | 616,564 | -0.34(-1.48%) |
Aug 20, 2013 | 23.06 | 23.14 | 23.00 | 23.10 | 184,330 | +0.05(+0.22%) |
Aug 19, 2013 | 23.22 | 23.24 | 23.00 | 23.05 | 386,457 | -0.65(-2.76%) |
Aug 16, 2013 | 23.56 | 23.70 | 23.50 | 23.70 | 482,907 | +0.23(+0.98%) |
Aug 15, 2013 | 23.21 | 23.47 | 23.05 | 23.47 | 638,505 | +0.04(+0.17%) |
Aug 14, 2013 | 23.38 | 23.44 | 23.34 | 23.43 | 208,682 | +0.15(+0.64%) |
Aug 13, 2013 | 23.21 | 23.40 | 23.12 | 23.28 | 288,267 | +0.01(+0.02%) |
Aug 12, 2013 | 23.11 | 23.28 | 23.09 | 23.28 | 181,247 | -0.07(-0.31%) |
Aug 09, 2013 | 23.26 | 23.35 | 23.14 | 23.35 | 350,536 | -0.14(-0.61%) |
Aug 08, 2013 | 23.33 | 23.49 | 23.23 | 23.49 | 372,938 | +0.29(+1.23%) |
Aug 07, 2013 | 23.12 | 23.23 | 23.08 | 23.20 | 294,172 | +0.15(+0.66%) |
Aug 06, 2013 | 23.18 | 23.19 | 22.97 | 23.05 | 214,750 | -0.11(-0.46%) |
Aug 05, 2013 | 23.11 | 23.28 | 23.05 | 23.16 | 310,669 | -0.18(-0.79%) |
Aug 02, 2013 | 23.26 | 23.47 | 23.25 | 23.34 | 422,086 | +0.24(+1.04%) |