Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.69 | 23.91 | 23.54 | 23.64 | 177,790 | -0.05(-0.22%) |
Oct 30, 2013 | 23.67 | 23.81 | 23.53 | 23.69 | 106,051 | +0.02(+0.06%) |
Oct 29, 2013 | 23.82 | 24.00 | 23.51 | 23.68 | 221,463 | -0.05(-0.22%) |
Oct 28, 2013 | 23.92 | 23.92 | 23.47 | 23.73 | 198,349 | -0.13(-0.54%) |
Oct 25, 2013 | 24.00 | 24.27 | 23.59 | 23.86 | 283,434 | -0.18(-0.75%) |
Oct 24, 2013 | 23.32 | 24.15 | 22.40 | 24.04 | 342,569 | +0.69(+2.94%) |
Oct 23, 2013 | 23.57 | 23.57 | 22.73 | 23.35 | 212,625 | -0.26(-1.09%) |
Oct 22, 2013 | 23.58 | 23.76 | 23.47 | 23.61 | 147,076 | +0.14(+0.58%) |
Oct 21, 2013 | 24.16 | 24.16 | 23.28 | 23.47 | 168,479 | -0.73(-3.02%) |
Oct 18, 2013 | 24.06 | 24.23 | 23.80 | 24.21 | 152,050 | +0.19(+0.79%) |
Oct 17, 2013 | 23.29 | 24.04 | 23.29 | 24.02 | 292,943 | +0.62(+2.65%) |
Oct 16, 2013 | 23.38 | 23.48 | 23.30 | 23.40 | 219,787 | +0.20(+0.85%) |
Oct 15, 2013 | 23.34 | 23.38 | 23.01 | 23.20 | 208,397 | -0.25(-1.06%) |
Oct 14, 2013 | 23.28 | 23.54 | 23.05 | 23.45 | 321,954 | -0.01(-0.03%) |
Oct 11, 2013 | 23.47 | 23.66 | 23.32 | 23.46 | 204,697 | -0.12(-0.51%) |
Oct 10, 2013 | 23.60 | 23.74 | 23.44 | 23.58 | 132,802 | +0.20(+0.84%) |
Oct 09, 2013 | 23.57 | 23.63 | 23.38 | 23.38 | 240,164 | -0.17(-0.71%) |
Oct 08, 2013 | 23.81 | 23.81 | 23.47 | 23.55 | 330,115 | -0.29(-1.20%) |
Oct 07, 2013 | 24.10 | 24.22 | 23.81 | 23.84 | 142,907 | -0.47(-1.93%) |
Oct 04, 2013 | 24.12 | 24.37 | 24.12 | 24.30 | 92,176 | +0.14(+0.56%) |
Oct 03, 2013 | 24.15 | 24.24 | 23.82 | 24.17 | 263,295 | -0.02(-0.09%) |
Oct 02, 2013 | 24.12 | 24.34 | 23.91 | 24.19 | 187,957 | -0.11(-0.47%) |
Oct 01, 2013 | 24.16 | 24.33 | 23.91 | 24.30 | 143,704 | +0.16(+0.66%) |
Sep 30, 2013 | 23.53 | 24.17 | 23.46 | 24.15 | 240,366 | +0.46(+1.94%) |
Sep 27, 2013 | 23.74 | 23.93 | 23.66 | 23.69 | 72,937 | -0.29(-1.20%) |
Sep 26, 2013 | 24.15 | 24.15 | 23.71 | 23.97 | 97,057 | -0.18(-0.75%) |
Sep 25, 2013 | 23.88 | 24.34 | 23.68 | 24.15 | 136,415 | +0.31(+1.30%) |
Sep 24, 2013 | 23.69 | 23.99 | 23.45 | 23.84 | 140,321 | +0.22(+0.93%) |
Sep 23, 2013 | 23.52 | 23.72 | 23.44 | 23.63 | 132,630 | -0.01(-0.03%) |
Sep 20, 2013 | 23.76 | 23.87 | 23.58 | 23.63 | 218,544 | -0.11(-0.45%) |
Sep 19, 2013 | 22.91 | 23.83 | 22.73 | 23.74 | 541,306 | +0.78(+3.39%) |
Sep 18, 2013 | 22.88 | 22.99 | 22.56 | 22.96 | 288,403 | +0.11(+0.46%) |
Sep 17, 2013 | 22.81 | 22.92 | 22.67 | 22.86 | 147,142 | +0.01(+0.03%) |
Sep 16, 2013 | 22.87 | 22.98 | 22.77 | 22.85 | 171,476 | -0.04(-0.17%) |
Sep 13, 2013 | 22.98 | 23.17 | 22.72 | 22.89 | 209,693 | +0.01(+0.03%) |
Sep 12, 2013 | 23.03 | 23.03 | 22.77 | 22.88 | 168,945 | -0.22(-0.95%) |
Sep 11, 2013 | 23.41 | 23.47 | 22.68 | 23.10 | 346,871 | -0.36(-1.54%) |
Sep 10, 2013 | 23.78 | 24.08 | 23.30 | 23.46 | 183,097 | -0.28(-1.18%) |
Sep 09, 2013 | 23.38 | 23.76 | 23.21 | 23.74 | 122,836 | +0.41(+1.75%) |
Sep 06, 2013 | 23.54 | 23.54 | 22.76 | 23.33 | 108,288 | -0.02(-0.10%) |
Sep 05, 2013 | 23.45 | 23.50 | 23.26 | 23.35 | 82,698 | -0.05(-0.19%) |
Sep 04, 2013 | 23.08 | 23.59 | 22.97 | 23.40 | 187,264 | +0.25(+1.08%) |
Sep 03, 2013 | 23.23 | 23.40 | 22.75 | 23.15 | 248,095 | +0.06(+0.26%) |
Aug 30, 2013 | 23.60 | 23.66 | 23.01 | 23.09 | 245,111 | -0.51(-2.17%) |
Aug 29, 2013 | 23.54 | 23.94 | 23.42 | 23.60 | 125,094 | -0.05(-0.19%) |
Aug 28, 2013 | 23.66 | 23.74 | 23.41 | 23.65 | 129,254 | +0.05(+0.19%) |
Aug 27, 2013 | 23.46 | 23.68 | 23.20 | 23.60 | 172,120 | -0.19(-0.79%) |
Aug 26, 2013 | 24.07 | 24.11 | 23.61 | 23.79 | 152,946 | -0.23(-0.94%) |
Aug 23, 2013 | 24.34 | 24.34 | 23.87 | 24.02 | 376,813 | -0.32(-1.33%) |
Aug 22, 2013 | 23.94 | 24.34 | 23.84 | 24.34 | 219,009 | +0.46(+1.93%) |
Aug 21, 2013 | 23.71 | 24.07 | 23.40 | 23.88 | 242,558 | +0.15(+0.64%) |
Aug 20, 2013 | 23.46 | 23.92 | 23.21 | 23.73 | 158,366 | +0.35(+1.48%) |
Aug 19, 2013 | 23.26 | 23.58 | 23.03 | 23.38 | 175,410 | +0.05(+0.19%) |
Aug 16, 2013 | 23.03 | 23.65 | 22.87 | 23.34 | 198,537 | +0.21(+0.91%) |
Aug 15, 2013 | 23.21 | 23.29 | 22.94 | 23.13 | 200,785 | -0.28(-1.19%) |
Aug 14, 2013 | 23.38 | 23.75 | 23.38 | 23.41 | 193,766 | -0.09(-0.39%) |
Aug 13, 2013 | 23.62 | 23.70 | 23.32 | 23.50 | 133,693 | -0.09(-0.38%) |
Aug 12, 2013 | 23.08 | 23.65 | 22.83 | 23.59 | 224,398 | +0.46(+1.99%) |
Aug 09, 2013 | 23.81 | 23.81 | 23.10 | 23.13 | 130,011 | -0.68(-2.85%) |
Aug 08, 2013 | 23.73 | 23.89 | 23.35 | 23.81 | 127,606 | +0.15(+0.64%) |
Aug 07, 2013 | 23.57 | 23.75 | 23.26 | 23.66 | 119,933 | +0.03(+0.13%) |
Aug 06, 2013 | 23.54 | 23.81 | 23.33 | 23.63 | 237,138 | +0.09(+0.38%) |
Aug 05, 2013 | 23.78 | 23.83 | 23.44 | 23.54 | 216,452 | -0.20(-0.86%) |
Aug 02, 2013 | 23.78 | 23.84 | 23.61 | 23.74 | 106,967 | -0.05(-0.19%) |