Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.60 | 24.92 | 24.56 | 24.72 | 267,700 | +0.09(+0.38%) |
Oct 30, 2013 | 24.70 | 25.15 | 24.36 | 24.62 | 479,226 | -0.08(-0.31%) |
Oct 29, 2013 | 25.38 | 25.47 | 24.51 | 24.70 | 405,242 | -0.67(-2.65%) |
Oct 28, 2013 | 25.95 | 25.95 | 25.22 | 25.37 | 180,035 | -0.58(-2.23%) |
Oct 25, 2013 | 26.18 | 26.18 | 25.81 | 25.95 | 205,268 | -0.13(-0.51%) |
Oct 24, 2013 | 26.43 | 26.44 | 25.96 | 26.08 | 138,620 | -0.35(-1.33%) |
Oct 23, 2013 | 26.53 | 26.83 | 26.38 | 26.43 | 138,115 | -0.27(-1.03%) |
Oct 22, 2013 | 26.84 | 27.06 | 26.64 | 26.71 | 186,097 | -0.06(-0.21%) |
Oct 21, 2013 | 27.10 | 27.10 | 26.57 | 26.77 | 231,131 | -0.20(-0.74%) |
Oct 18, 2013 | 27.09 | 27.33 | 26.78 | 26.96 | 262,101 | -0.08(-0.28%) |
Oct 17, 2013 | 26.74 | 27.04 | 26.71 | 27.04 | 209,565 | +0.29(+1.10%) |
Oct 16, 2013 | 26.87 | 27.13 | 26.66 | 26.75 | 367,256 | -0.09(-0.35%) |
Oct 15, 2013 | 26.90 | 26.90 | 26.65 | 26.84 | 118,435 | -0.21(-0.77%) |
Oct 14, 2013 | 26.77 | 27.17 | 26.66 | 27.05 | 189,586 | +0.06(+0.21%) |
Oct 11, 2013 | 26.95 | 27.41 | 26.76 | 26.99 | 297,295 | -0.13(-0.49%) |
Oct 10, 2013 | 27.31 | 27.38 | 26.99 | 27.13 | 316,225 | +0.11(+0.42%) |
Oct 09, 2013 | 26.49 | 27.34 | 26.29 | 27.01 | 421,638 | +0.53(+2.00%) |
Oct 08, 2013 | 26.61 | 26.72 | 26.27 | 26.48 | 296,848 | -0.05(-0.18%) |
Oct 07, 2013 | 26.30 | 26.63 | 26.04 | 26.53 | 188,373 | +0.03(+0.11%) |
Oct 04, 2013 | 26.28 | 26.58 | 26.06 | 26.50 | 230,205 | +0.15(+0.57%) |
Oct 03, 2013 | 25.86 | 26.51 | 25.67 | 26.35 | 289,806 | +0.44(+1.68%) |
Oct 02, 2013 | 25.88 | 26.06 | 25.63 | 25.91 | 230,977 | -0.14(-0.55%) |
Oct 01, 2013 | 25.42 | 26.20 | 25.42 | 26.06 | 170,066 | +0.61(+2.38%) |
Sep 30, 2013 | 25.33 | 25.68 | 25.03 | 25.45 | 174,200 | -0.16(-0.63%) |
Sep 27, 2013 | 25.58 | 25.79 | 25.41 | 25.61 | 118,825 | -0.14(-0.55%) |
Sep 26, 2013 | 25.47 | 25.80 | 25.30 | 25.75 | 197,616 | +0.40(+1.57%) |
Sep 25, 2013 | 25.51 | 25.71 | 25.10 | 25.36 | 113,351 | -0.17(-0.67%) |
Sep 24, 2013 | 25.19 | 25.85 | 24.90 | 25.53 | 229,818 | +0.29(+1.16%) |
Sep 23, 2013 | 24.58 | 25.25 | 24.52 | 25.23 | 194,154 | +0.68(+2.77%) |
Sep 20, 2013 | 24.52 | 24.69 | 24.18 | 24.55 | 346,799 | +0.16(+0.66%) |
Sep 19, 2013 | 25.05 | 25.05 | 24.36 | 24.39 | 81,249 | -0.66(-2.64%) |
Sep 18, 2013 | 25.00 | 25.20 | 24.71 | 25.05 | 145,793 | +0.04(+0.15%) |
Sep 17, 2013 | 24.62 | 25.28 | 24.62 | 25.02 | 354,618 | +0.32(+1.30%) |
Sep 16, 2013 | 24.90 | 24.89 | 24.62 | 24.69 | 205,149 | +0.16(+0.66%) |
Sep 13, 2013 | 24.36 | 24.88 | 24.19 | 24.53 | 321,458 | +0.33(+1.37%) |
Sep 12, 2013 | 24.26 | 24.48 | 24.10 | 24.20 | 249,555 | -0.13(-0.54%) |
Sep 11, 2013 | 24.13 | 24.60 | 24.00 | 24.33 | 187,089 | +0.13(+0.55%) |
Sep 10, 2013 | 24.37 | 24.45 | 24.06 | 24.20 | 244,160 | -0.12(-0.51%) |
Sep 09, 2013 | 24.25 | 24.55 | 24.06 | 24.33 | 187,807 | +0.25(+1.02%) |
Sep 06, 2013 | 24.50 | 24.51 | 23.85 | 24.08 | 266,191 | -0.28(-1.16%) |
Sep 05, 2013 | 24.18 | 24.55 | 24.05 | 24.36 | 150,489 | +0.17(+0.70%) |
Sep 04, 2013 | 23.81 | 24.35 | 23.74 | 24.19 | 165,675 | +0.40(+1.67%) |
Sep 03, 2013 | 24.07 | 24.07 | 23.40 | 23.80 | 182,673 | +0.09(+0.36%) |
Aug 30, 2013 | 24.31 | 24.54 | 23.65 | 23.71 | 148,141 | -0.65(-2.68%) |
Aug 29, 2013 | 23.74 | 24.48 | 23.70 | 24.36 | 143,239 | +0.61(+2.55%) |
Aug 28, 2013 | 24.01 | 24.01 | 23.66 | 23.76 | 109,526 | -0.26(-1.10%) |
Aug 27, 2013 | 24.62 | 24.66 | 23.99 | 24.02 | 232,238 | -0.91(-3.64%) |
Aug 26, 2013 | 24.44 | 24.96 | 24.25 | 24.93 | 185,800 | +0.48(+1.97%) |
Aug 23, 2013 | 24.51 | 24.53 | 24.12 | 24.45 | 109,558 | +0.12(+0.51%) |
Aug 22, 2013 | 24.31 | 24.56 | 24.03 | 24.33 | 113,230 | +0.02(+0.08%) |
Aug 21, 2013 | 23.87 | 24.34 | 23.67 | 24.31 | 174,051 | +0.34(+1.42%) |
Aug 20, 2013 | 23.46 | 24.16 | 23.46 | 23.97 | 142,964 | +0.47(+2.01%) |
Aug 19, 2013 | 23.97 | 24.17 | 23.46 | 23.49 | 176,734 | -0.53(-2.20%) |
Aug 16, 2013 | 24.01 | 24.30 | 23.95 | 24.02 | 151,485 | -0.10(-0.43%) |
Aug 15, 2013 | 24.30 | 24.30 | 23.63 | 24.13 | 329,488 | -0.33(-1.35%) |
Aug 14, 2013 | 24.46 | 24.59 | 24.45 | 24.46 | 128,084 | +0.01(+0.04%) |
Aug 13, 2013 | 24.46 | 24.58 | 24.25 | 24.45 | 117,608 | -0.01(-0.04%) |
Aug 12, 2013 | 24.15 | 24.51 | 24.13 | 24.46 | 100,854 | +0.23(+0.94%) |
Aug 09, 2013 | 24.23 | 24.44 | 23.87 | 24.23 | 196,658 | -0.08(-0.31%) |
Aug 08, 2013 | 24.78 | 24.78 | 24.02 | 24.31 | 207,771 | +0.33(+1.38%) |
Aug 07, 2013 | 24.25 | 24.25 | 23.88 | 23.98 | 230,650 | -0.31(-1.28%) |
Aug 06, 2013 | 22.70 | 25.35 | 22.48 | 24.29 | 514,146 | +0.79(+3.38%) |
Aug 05, 2013 | 23.51 | 23.81 | 23.14 | 23.49 | 247,188 | -0.02(-0.08%) |
Aug 02, 2013 | 23.54 | 23.71 | 23.33 | 23.51 | 135,122 | +0.02(+0.08%) |