Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.09 | 26.38 | 25.80 | 26.13 | 0 | +0.06(+0.22%) |
Oct 30, 2013 | 26.47 | 26.48 | 25.81 | 26.07 | 147,733 | -0.33(-1.23%) |
Oct 29, 2013 | 26.32 | 26.51 | 26.20 | 26.40 | 0 | +0.09(+0.35%) |
Oct 28, 2013 | 26.16 | 26.35 | 26.12 | 26.30 | 0 | +0.08(+0.32%) |
Oct 25, 2013 | 26.39 | 26.65 | 25.94 | 26.22 | 0 | -0.08(-0.32%) |
Oct 24, 2013 | 26.07 | 26.43 | 25.91 | 26.30 | 128,722 | +0.23(+0.89%) |
Oct 23, 2013 | 25.74 | 26.26 | 25.74 | 26.07 | 0 | +0.16(+0.61%) |
Oct 22, 2013 | 25.87 | 25.96 | 25.58 | 25.91 | 213,867 | +0.12(+0.45%) |
Oct 21, 2013 | 25.82 | 25.95 | 25.50 | 25.80 | 401,526 | -0.08(-0.32%) |
Oct 18, 2013 | 25.74 | 25.95 | 25.44 | 25.88 | 181,577 | +0.06(+0.23%) |
Oct 17, 2013 | 25.61 | 25.96 | 25.44 | 25.82 | 163,406 | +0.11(+0.42%) |
Oct 16, 2013 | 25.99 | 25.99 | 25.45 | 25.71 | 188,711 | -0.02(-0.10%) |
Oct 15, 2013 | 25.80 | 25.88 | 25.57 | 25.74 | 509,566 | -0.09(-0.35%) |
Oct 14, 2013 | 25.79 | 25.90 | 25.61 | 25.83 | 154,898 | -0.21(-0.80%) |
Oct 11, 2013 | 25.26 | 26.05 | 25.06 | 26.04 | 0 | +0.77(+3.07%) |
Oct 10, 2013 | 25.03 | 25.44 | 24.86 | 25.26 | 282,620 | +0.44(+1.78%) |
Oct 09, 2013 | 24.69 | 25.00 | 24.16 | 24.82 | 238,086 | +0.18(+0.74%) |
Oct 08, 2013 | 24.92 | 25.09 | 24.51 | 24.64 | 162,322 | -0.32(-1.30%) |
Oct 07, 2013 | 24.87 | 25.11 | 24.66 | 24.96 | 0 | -0.19(-0.76%) |
Oct 04, 2013 | 24.86 | 25.29 | 24.77 | 25.16 | 0 | +0.27(+1.10%) |
Oct 03, 2013 | 25.44 | 25.44 | 24.55 | 24.88 | 0 | -0.57(-2.26%) |
Oct 02, 2013 | 25.59 | 25.74 | 25.29 | 25.46 | 241,440 | -0.26(-1.00%) |
Oct 01, 2013 | 25.07 | 26.65 | 25.07 | 25.71 | 451,719 | +1.03(+4.18%) |
Sep 30, 2013 | 24.29 | 24.77 | 24.23 | 24.68 | 150,378 | +0.12(+0.48%) |
Sep 27, 2013 | 24.49 | 24.89 | 24.40 | 24.56 | 0 | -0.14(-0.57%) |
Sep 26, 2013 | 24.78 | 25.00 | 24.49 | 24.71 | 142,739 | +0.03(+0.13%) |
Sep 25, 2013 | 24.36 | 24.86 | 24.36 | 24.67 | 163,572 | +0.31(+1.26%) |
Sep 24, 2013 | 24.66 | 24.91 | 23.99 | 24.36 | 365,960 | -0.33(-1.35%) |
Sep 23, 2013 | 25.14 | 25.21 | 24.41 | 24.70 | 276,339 | -0.46(-1.82%) |
Sep 20, 2013 | 24.36 | 25.30 | 24.26 | 25.16 | 0 | +0.92(+3.78%) |
Sep 19, 2013 | 22.91 | 24.35 | 22.70 | 24.24 | 494,572 | -0.33(-1.35%) |
Sep 18, 2013 | 24.39 | 24.81 | 23.90 | 24.57 | 388,018 | +0.11(+0.47%) |
Sep 17, 2013 | 24.21 | 24.47 | 23.99 | 24.46 | 0 | +0.27(+1.10%) |
Sep 16, 2013 | 24.17 | 24.31 | 23.56 | 24.19 | 0 | +0.62(+2.65%) |
Sep 13, 2013 | 23.52 | 23.67 | 23.23 | 23.56 | 0 | +0.17(+0.71%) |
Sep 12, 2013 | 23.27 | 23.62 | 23.15 | 23.40 | 0 | +0.12(+0.54%) |
Sep 11, 2013 | 23.68 | 23.68 | 23.18 | 23.27 | 0 | -0.42(-1.76%) |
Sep 10, 2013 | 23.50 | 23.70 | 23.28 | 23.69 | 237,833 | +0.27(+1.17%) |
Sep 09, 2013 | 23.22 | 23.55 | 23.11 | 23.41 | 0 | +0.23(+1.01%) |
Sep 06, 2013 | 23.56 | 23.56 | 22.91 | 23.18 | 0 | -0.18(-0.78%) |
Sep 05, 2013 | 23.41 | 23.44 | 23.18 | 23.36 | 72,682 | -0.03(-0.14%) |
Sep 04, 2013 | 23.35 | 23.54 | 23.22 | 23.40 | 0 | +0.04(+0.18%) |
Sep 03, 2013 | 23.56 | 23.57 | 23.12 | 23.36 | 0 | +0.12(+0.50%) |
Aug 30, 2013 | 23.41 | 23.47 | 23.06 | 23.24 | 0 | -0.13(-0.57%) |
Aug 29, 2013 | 23.00 | 23.66 | 23.00 | 23.37 | 118,852 | +0.32(+1.37%) |
Aug 28, 2013 | 23.41 | 23.69 | 22.96 | 23.06 | 0 | -0.38(-1.63%) |
Aug 27, 2013 | 24.16 | 24.16 | 23.43 | 23.44 | 138,264 | -0.84(-3.46%) |
Aug 26, 2013 | 24.07 | 24.50 | 24.00 | 24.28 | 0 | +0.27(+1.11%) |
Aug 23, 2013 | 24.26 | 24.26 | 23.82 | 24.01 | 0 | -0.07(-0.28%) |
Aug 22, 2013 | 23.11 | 24.34 | 22.94 | 24.08 | 120,652 | +1.02(+4.44%) |
Aug 21, 2013 | 22.96 | 23.32 | 22.75 | 23.06 | 0 | +0.06(+0.25%) |
Aug 20, 2013 | 22.47 | 23.20 | 22.22 | 23.00 | 100,286 | +0.62(+2.75%) |
Aug 19, 2013 | 22.45 | 22.60 | 22.23 | 22.38 | 91,083 | -0.03(-0.11%) |
Aug 16, 2013 | 22.31 | 22.76 | 22.31 | 22.41 | 0 | -0.01(-0.04%) |
Aug 15, 2013 | 22.37 | 22.54 | 22.19 | 22.41 | 111,770 | -0.36(-1.57%) |
Aug 14, 2013 | 23.01 | 23.14 | 22.61 | 22.77 | 92,822 | -0.27(-1.16%) |
Aug 13, 2013 | 23.06 | 23.11 | 22.79 | 23.04 | 81,089 | +0.07(+0.33%) |
Aug 12, 2013 | 22.82 | 23.01 | 22.66 | 22.96 | 122,366 | -0.08(-0.36%) |
Aug 09, 2013 | 23.11 | 23.27 | 22.83 | 23.05 | 93,469 | -0.08(-0.32%) |
Aug 08, 2013 | 22.95 | 23.23 | 22.94 | 23.12 | 89,770 | +0.29(+1.28%) |
Aug 07, 2013 | 22.47 | 22.91 | 22.40 | 22.83 | 151,507 | +0.24(+1.07%) |
Aug 06, 2013 | 22.55 | 22.76 | 22.45 | 22.59 | 449,663 | -0.09(-0.40%) |
Aug 05, 2013 | 22.52 | 22.68 | 22.52 | 22.68 | 125,208 | +0.17(+0.74%) |
Aug 02, 2013 | 22.21 | 22.76 | 22.14 | 22.51 | 156,853 | +0.22(+1.01%) |