Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.96 | 24.30 | 23.96 | 24.20 | 31,211 | +0.55(+2.33%) |
Oct 30, 2013 | 23.65 | 23.76 | 23.65 | 23.65 | 12,612 | -0.07(-0.30%) |
Oct 29, 2013 | 23.73 | 23.76 | 23.66 | 23.72 | 11,167 | +0.00(+0.00%) |
Oct 28, 2013 | 23.75 | 23.75 | 23.66 | 23.72 | 10,737 | +0.07(+0.30%) |
Oct 25, 2013 | 23.65 | 23.74 | 23.62 | 23.65 | 9,630 | -0.30(-1.25%) |
Oct 24, 2013 | 24.00 | 24.04 | 23.94 | 23.95 | 6,325 | +0.17(+0.71%) |
Oct 23, 2013 | 23.90 | 23.90 | 23.63 | 23.78 | 13,782 | -0.26(-1.08%) |
Oct 22, 2013 | 23.87 | 24.05 | 23.87 | 24.04 | 23,045 | +0.16(+0.67%) |
Oct 21, 2013 | 24.00 | 24.00 | 23.82 | 23.88 | 11,868 | -0.08(-0.33%) |
Oct 18, 2013 | 23.78 | 24.01 | 23.78 | 23.96 | 22,136 | -0.12(-0.50%) |
Oct 17, 2013 | 23.90 | 24.11 | 23.90 | 24.08 | 17,013 | +0.22(+0.92%) |
Oct 16, 2013 | 23.81 | 23.86 | 23.80 | 23.86 | 11,211 | +0.19(+0.81%) |
Oct 15, 2013 | 23.66 | 23.77 | 23.66 | 23.67 | 8,084 | -0.13(-0.55%) |
Oct 14, 2013 | 23.72 | 23.85 | 23.72 | 23.80 | 24,268 | -0.01(-0.04%) |
Oct 11, 2013 | 23.80 | 23.87 | 23.75 | 23.81 | 796,317 | -0.26(-1.08%) |
Oct 10, 2013 | 24.03 | 24.17 | 24.03 | 24.07 | 86,954 | +0.63(+2.69%) |
Oct 09, 2013 | 23.25 | 23.54 | 23.25 | 23.44 | 16,236 | +0.44(+1.92%) |
Oct 08, 2013 | 23.11 | 23.11 | 22.96 | 23.00 | 12,254 | -0.27(-1.17%) |
Oct 07, 2013 | 23.17 | 23.31 | 23.17 | 23.27 | 12,741 | -0.27(-1.15%) |
Oct 04, 2013 | 23.40 | 23.54 | 23.36 | 23.54 | 17,880 | +0.06(+0.26%) |
Oct 03, 2013 | 23.35 | 23.53 | 23.33 | 23.48 | 9,274 | +0.04(+0.17%) |
Oct 02, 2013 | 23.45 | 23.51 | 23.35 | 23.44 | 27,826 | -0.08(-0.34%) |
Oct 01, 2013 | 23.55 | 23.65 | 23.38 | 23.52 | 34,091 | -0.06(-0.25%) |
Sep 27, 2013 | 23.55 | 23.67 | 23.55 | 23.58 | 11,117 | -0.12(-0.51%) |
Sep 26, 2013 | 23.84 | 23.84 | 23.70 | 23.70 | 6,547 | -0.14(-0.59%) |
Sep 25, 2013 | 23.79 | 23.98 | 23.79 | 23.84 | 11,946 | -0.70(-2.85%) |
Sep 24, 2013 | 24.24 | 24.54 | 24.24 | 24.54 | 37,546 | +0.66(+2.76%) |
Sep 23, 2013 | 23.67 | 23.88 | 23.67 | 23.88 | 24,667 | +0.01(+0.04%) |
Sep 20, 2013 | 23.80 | 23.89 | 23.75 | 23.87 | 15,128 | +0.09(+0.38%) |
Sep 19, 2013 | 23.78 | 23.85 | 23.68 | 23.78 | 38,819 | -0.27(-1.12%) |
Sep 18, 2013 | 23.35 | 24.05 | 23.35 | 24.05 | 12,286 | +0.49(+2.08%) |
Sep 17, 2013 | 23.54 | 23.56 | 23.38 | 23.56 | 13,767 | -0.13(-0.54%) |
Sep 16, 2013 | 23.45 | 23.80 | 23.67 | 23.69 | 9,998 | +0.24(+1.03%) |
Sep 13, 2013 | 23.28 | 23.48 | 23.28 | 23.45 | 7,513 | +0.15(+0.63%) |
Sep 12, 2013 | 23.38 | 23.38 | 23.13 | 23.30 | 24,932 | -0.04(-0.17%) |
Sep 11, 2013 | 23.26 | 23.34 | 23.10 | 23.34 | 12,932 | -0.13(-0.55%) |
Sep 10, 2013 | 23.31 | 23.47 | 23.31 | 23.47 | 12,540 | +0.16(+0.69%) |
Sep 09, 2013 | 23.26 | 23.47 | 23.26 | 23.31 | 7,546 | +0.08(+0.34%) |
Sep 06, 2013 | 23.08 | 23.30 | 23.08 | 23.23 | 6,132 | +0.06(+0.26%) |
Sep 05, 2013 | 23.13 | 23.17 | 23.04 | 23.17 | 7,915 | -0.06(-0.26%) |
Sep 04, 2013 | 23.21 | 23.29 | 23.14 | 23.23 | 7,459 | +0.15(+0.65%) |
Sep 03, 2013 | 23.22 | 23.23 | 23.00 | 23.08 | 11,798 | +0.32(+1.41%) |
Aug 30, 2013 | 22.78 | 22.78 | 22.65 | 22.76 | 9,483 | -0.11(-0.48%) |
Aug 29, 2013 | 22.83 | 23.19 | 22.82 | 22.87 | 57,505 | -0.42(-1.80%) |
Aug 28, 2013 | 23.23 | 23.37 | 23.17 | 23.29 | 9,521 | +0.06(+0.26%) |
Aug 27, 2013 | 23.10 | 23.37 | 23.10 | 23.23 | 16,238 | +0.33(+1.44%) |
Aug 26, 2013 | 23.16 | 23.26 | 22.88 | 22.90 | 21,365 | -0.21(-0.91%) |
Aug 23, 2013 | 22.93 | 23.16 | 22.88 | 23.11 | 22,174 | +0.08(+0.35%) |
Aug 22, 2013 | 23.29 | 23.29 | 22.97 | 23.03 | 21,639 | +0.26(+1.14%) |
Aug 21, 2013 | 22.84 | 22.88 | 22.70 | 22.77 | 17,162 | -0.54(-2.32%) |
Aug 20, 2013 | 23.18 | 23.42 | 23.18 | 23.31 | 13,912 | -0.02(-0.09%) |
Aug 19, 2013 | 23.31 | 23.45 | 23.31 | 23.33 | 8,093 | -0.34(-1.44%) |
Aug 16, 2013 | 23.69 | 23.74 | 23.60 | 23.67 | 12,707 | +0.14(+0.59%) |
Aug 15, 2013 | 23.49 | 23.67 | 23.41 | 23.53 | 34,230 | -0.37(-1.55%) |
Aug 14, 2013 | 24.05 | 24.05 | 23.76 | 23.90 | 7,065 | +0.08(+0.34%) |
Aug 13, 2013 | 23.75 | 23.86 | 23.65 | 23.82 | 9,589 | +0.02(+0.08%) |
Aug 12, 2013 | 23.89 | 23.89 | 23.69 | 23.80 | 4,338 | +0.12(+0.51%) |
Aug 09, 2013 | 23.61 | 23.77 | 23.61 | 23.68 | 6,917 | -0.17(-0.71%) |
Aug 08, 2013 | 23.83 | 23.86 | 23.64 | 23.85 | 9,752 | +0.22(+0.93%) |
Aug 07, 2013 | 23.57 | 23.70 | 23.57 | 23.63 | 8,637 | -0.07(-0.30%) |
Aug 06, 2013 | 23.69 | 23.70 | 23.60 | 23.70 | 6,275 | +0.26(+1.11%) |
Aug 05, 2013 | 23.26 | 23.49 | 23.26 | 23.44 | 28,981 | +0.13(+0.56%) |
Aug 02, 2013 | 23.26 | 23.36 | 23.20 | 23.31 | 9,768 | +0.04(+0.17%) |