Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.37 | 26.63 | 26.26 | 26.46 | 186,839 | +0.01(+0.04%) |
Oct 30, 2013 | 26.71 | 26.76 | 26.38 | 26.45 | 359,940 | -0.22(-0.83%) |
Oct 29, 2013 | 26.59 | 26.69 | 26.50 | 26.67 | 84,523 | +0.18(+0.69%) |
Oct 28, 2013 | 26.53 | 26.58 | 26.37 | 26.49 | 534,559 | -0.07(-0.25%) |
Oct 25, 2013 | 26.66 | 26.67 | 26.47 | 26.56 | 161,556 | -0.05(-0.17%) |
Oct 24, 2013 | 26.57 | 26.63 | 26.46 | 26.60 | 574,510 | +0.09(+0.35%) |
Oct 23, 2013 | 26.91 | 26.91 | 26.43 | 26.51 | 199,028 | -0.42(-1.56%) |
Oct 22, 2013 | 27.01 | 27.10 | 26.73 | 26.93 | 201,259 | -0.06(-0.21%) |
Oct 21, 2013 | 26.90 | 27.02 | 26.89 | 26.99 | 214,701 | +0.16(+0.61%) |
Oct 18, 2013 | 26.63 | 26.84 | 26.61 | 26.82 | 235,997 | +0.26(+0.99%) |
Oct 17, 2013 | 26.35 | 26.57 | 26.25 | 26.56 | 132,592 | +0.16(+0.60%) |
Oct 16, 2013 | 26.27 | 26.42 | 26.27 | 26.40 | 121,210 | +0.28(+1.06%) |
Oct 15, 2013 | 26.38 | 26.38 | 26.08 | 26.13 | 549,934 | -0.27(-1.02%) |
Oct 14, 2013 | 26.18 | 26.42 | 26.08 | 26.39 | 913,215 | +0.12(+0.47%) |
Oct 11, 2013 | 26.04 | 26.31 | 26.00 | 26.27 | 141,729 | +0.18(+0.70%) |
Oct 10, 2013 | 25.65 | 26.11 | 25.65 | 26.09 | 250,798 | +0.67(+2.64%) |
Oct 09, 2013 | 25.59 | 25.59 | 25.13 | 25.42 | 125,793 | -0.12(-0.48%) |
Oct 08, 2013 | 26.14 | 26.17 | 25.48 | 25.54 | 232,513 | -0.58(-2.21%) |
Oct 07, 2013 | 26.26 | 26.34 | 26.12 | 26.12 | 74,579 | -0.33(-1.26%) |
Oct 04, 2013 | 26.19 | 26.52 | 26.18 | 26.45 | 102,035 | +0.29(+1.10%) |
Oct 03, 2013 | 26.41 | 26.43 | 25.98 | 26.16 | 76,784 | -0.26(-0.98%) |
Oct 02, 2013 | 26.30 | 26.46 | 26.25 | 26.42 | 95,108 | -0.03(-0.11%) |
Oct 01, 2013 | 26.04 | 26.46 | 26.04 | 26.45 | 163,574 | +0.31(+1.17%) |
Sep 27, 2013 | 26.22 | 26.23 | 26.10 | 26.14 | 91,887 | -0.14(-0.55%) |
Sep 26, 2013 | 26.27 | 26.43 | 26.22 | 26.29 | 98,010 | +0.04(+0.15%) |
Sep 25, 2013 | 26.25 | 26.37 | 26.11 | 26.25 | 113,058 | +0.06(+0.22%) |
Sep 24, 2013 | 26.09 | 26.32 | 25.94 | 26.19 | 92,662 | +0.17(+0.66%) |
Sep 23, 2013 | 26.24 | 26.24 | 25.89 | 26.02 | 917,843 | -0.19(-0.73%) |
Sep 20, 2013 | 26.41 | 26.43 | 26.17 | 26.21 | 155,279 | -0.17(-0.65%) |
Sep 19, 2013 | 26.33 | 26.40 | 26.31 | 26.38 | 167,689 | +0.11(+0.44%) |
Sep 18, 2013 | 26.07 | 26.28 | 25.98 | 26.27 | 136,149 | +0.20(+0.77%) |
Sep 17, 2013 | 25.90 | 26.07 | 25.89 | 26.07 | 191,216 | +0.21(+0.81%) |
Sep 16, 2013 | 25.94 | 26.00 | 25.83 | 25.86 | 729,399 | +0.03(+0.11%) |
Sep 13, 2013 | 25.84 | 25.85 | 25.70 | 25.83 | 74,829 | -0.01(-0.04%) |
Sep 12, 2013 | 25.95 | 26.03 | 25.81 | 25.84 | 155,946 | -0.13(-0.52%) |
Sep 11, 2013 | 25.90 | 26.00 | 25.81 | 25.97 | 158,335 | +0.02(+0.07%) |
Sep 10, 2013 | 25.82 | 25.95 | 25.82 | 25.95 | 160,382 | +0.30(+1.18%) |
Sep 09, 2013 | 25.37 | 25.72 | 25.37 | 25.65 | 98,867 | +0.47(+1.88%) |
Sep 06, 2013 | 25.28 | 25.32 | 24.93 | 25.18 | 104,910 | -0.02(-0.08%) |
Sep 05, 2013 | 25.09 | 25.25 | 25.09 | 25.20 | 119,960 | +0.13(+0.54%) |
Sep 04, 2013 | 24.76 | 25.10 | 24.72 | 25.06 | 78,875 | +0.31(+1.24%) |
Sep 03, 2013 | 24.79 | 25.07 | 24.60 | 24.76 | 181,564 | +0.13(+0.54%) |
Aug 30, 2013 | 24.87 | 24.87 | 24.57 | 24.62 | 101,415 | -0.21(-0.85%) |
Aug 29, 2013 | 24.64 | 24.92 | 24.64 | 24.83 | 88,552 | +0.19(+0.78%) |
Aug 28, 2013 | 24.48 | 24.72 | 24.48 | 24.64 | 117,050 | +0.17(+0.70%) |
Aug 27, 2013 | 24.87 | 24.87 | 24.44 | 24.47 | 96,013 | -0.64(-2.55%) |
Aug 26, 2013 | 25.04 | 25.28 | 25.04 | 25.11 | 600,730 | +0.06(+0.23%) |
Aug 23, 2013 | 25.08 | 25.12 | 24.96 | 25.05 | 120,250 | +0.03(+0.12%) |
Aug 22, 2013 | 24.84 | 25.56 | 24.84 | 25.02 | 142,326 | +0.26(+1.04%) |
Aug 21, 2013 | 24.87 | 24.99 | 24.75 | 24.77 | 83,715 | -0.13(-0.54%) |
Aug 20, 2013 | 24.79 | 24.99 | 24.77 | 24.90 | 97,256 | +0.12(+0.50%) |
Aug 19, 2013 | 24.91 | 25.00 | 24.75 | 24.78 | 57,214 | -0.11(-0.46%) |
Aug 16, 2013 | 24.89 | 25.02 | 24.87 | 24.89 | 107,503 | +0.02(+0.08%) |
Aug 15, 2013 | 25.16 | 25.16 | 24.83 | 24.87 | 184,901 | -0.56(-2.18%) |
Aug 14, 2013 | 25.46 | 25.52 | 25.36 | 25.43 | 57,489 | -0.12(-0.49%) |
Aug 13, 2013 | 25.46 | 25.59 | 25.36 | 25.55 | 70,420 | +0.12(+0.49%) |
Aug 12, 2013 | 25.12 | 25.45 | 25.12 | 25.43 | 105,158 | +0.19(+0.76%) |
Aug 09, 2013 | 25.25 | 25.31 | 25.16 | 25.24 | 87,208 | -0.05(-0.19%) |
Aug 08, 2013 | 25.20 | 25.33 | 25.13 | 25.28 | 80,698 | +0.26(+1.03%) |
Aug 07, 2013 | 25.02 | 25.13 | 24.88 | 25.02 | 69,914 | -0.05(-0.19%) |
Aug 06, 2013 | 25.30 | 25.30 | 25.02 | 25.07 | 50,986 | -0.27(-1.06%) |
Aug 05, 2013 | 25.29 | 25.35 | 25.25 | 25.34 | 76,373 | +0.03(+0.11%) |
Aug 02, 2013 | 25.38 | 25.38 | 25.19 | 25.31 | 67,970 | -0.08(-0.30%) |