Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.68 | 24.70 | 24.52 | 24.60 | 50,759 | -0.02(-0.09%) |
Oct 30, 2013 | 24.72 | 24.75 | 24.55 | 24.63 | 47,423 | -0.11(-0.46%) |
Oct 29, 2013 | 24.68 | 24.74 | 24.65 | 24.74 | 26,211 | +0.12(+0.49%) |
Oct 28, 2013 | 24.52 | 24.63 | 24.05 | 24.62 | 26,873 | +0.14(+0.56%) |
Oct 25, 2013 | 24.47 | 24.53 | 24.43 | 24.48 | 56,861 | +0.09(+0.39%) |
Oct 24, 2013 | 24.32 | 24.48 | 24.32 | 24.39 | 250,258 | +0.00(+0.02%) |
Oct 23, 2013 | 24.44 | 24.50 | 24.34 | 24.38 | 27,675 | -0.09(-0.37%) |
Oct 22, 2013 | 24.39 | 24.52 | 24.39 | 24.47 | 91,108 | +0.17(+0.72%) |
Oct 21, 2013 | 24.31 | 24.34 | 24.15 | 24.30 | 46,239 | +0.02(+0.10%) |
Oct 18, 2013 | 24.23 | 24.32 | 24.21 | 24.28 | 55,808 | +0.07(+0.30%) |
Oct 17, 2013 | 23.94 | 24.20 | 23.86 | 24.20 | 33,560 | +0.27(+1.14%) |
Oct 16, 2013 | 23.81 | 23.98 | 23.81 | 23.93 | 42,381 | +0.22(+0.91%) |
Oct 15, 2013 | 23.80 | 23.87 | 23.66 | 23.72 | 65,884 | -0.09(-0.39%) |
Oct 14, 2013 | 23.60 | 23.87 | 23.60 | 23.81 | 33,195 | +0.02(+0.10%) |
Oct 11, 2013 | 23.59 | 23.78 | 23.59 | 23.78 | 58,625 | +0.17(+0.73%) |
Oct 10, 2013 | 23.36 | 23.64 | 23.36 | 23.61 | 92,151 | +0.40(+1.73%) |
Oct 09, 2013 | 23.15 | 23.22 | 23.07 | 23.21 | 11,109 | +0.03(+0.12%) |
Oct 08, 2013 | 23.29 | 23.29 | 23.13 | 23.18 | 216,293 | -0.17(-0.71%) |
Oct 07, 2013 | 23.28 | 23.41 | 23.20 | 23.34 | 22,789 | -0.10(-0.42%) |
Oct 04, 2013 | 23.34 | 23.47 | 23.34 | 23.44 | 7,985 | +0.12(+0.50%) |
Oct 03, 2013 | 23.51 | 23.51 | 23.26 | 23.33 | 52,792 | -0.19(-0.79%) |
Oct 02, 2013 | 23.49 | 23.55 | 23.35 | 23.51 | 160,907 | -0.06(-0.26%) |
Oct 01, 2013 | 23.40 | 23.59 | 23.40 | 23.57 | 42,516 | +0.06(+0.27%) |
Sep 27, 2013 | 23.54 | 23.55 | 23.47 | 23.51 | 47,840 | -0.11(-0.48%) |
Sep 26, 2013 | 23.64 | 23.68 | 23.55 | 23.62 | 207,916 | +0.06(+0.24%) |
Sep 25, 2013 | 23.64 | 23.67 | 23.55 | 23.56 | 54,428 | -0.09(-0.37%) |
Sep 24, 2013 | 23.73 | 23.77 | 23.64 | 23.65 | 12,530 | -0.06(-0.26%) |
Sep 23, 2013 | 23.66 | 23.79 | 23.63 | 23.71 | 29,403 | -0.05(-0.22%) |
Sep 20, 2013 | 24.00 | 24.00 | 23.76 | 23.76 | 33,992 | -0.20(-0.85%) |
Sep 19, 2013 | 24.08 | 24.08 | 23.93 | 23.97 | 44,184 | -0.02(-0.08%) |
Sep 18, 2013 | 23.76 | 24.08 | 23.43 | 23.99 | 60,356 | +0.25(+1.05%) |
Sep 17, 2013 | 23.73 | 23.74 | 23.69 | 23.74 | 26,496 | +0.13(+0.54%) |
Sep 16, 2013 | 23.51 | 23.74 | 23.61 | 23.61 | 40,525 | +0.10(+0.42%) |
Sep 13, 2013 | 23.45 | 23.54 | 23.43 | 23.51 | 39,116 | +0.09(+0.37%) |
Sep 12, 2013 | 23.47 | 23.48 | 23.39 | 23.43 | 74,512 | -0.05(-0.20%) |
Sep 11, 2013 | 23.39 | 23.47 | 23.35 | 23.47 | 35,743 | +0.08(+0.35%) |
Sep 10, 2013 | 23.37 | 23.40 | 23.31 | 23.39 | 95,363 | +0.18(+0.76%) |
Sep 09, 2013 | 23.10 | 23.23 | 23.04 | 23.21 | 55,115 | +0.15(+0.64%) |
Sep 06, 2013 | 23.04 | 23.13 | 22.89 | 23.07 | 44,282 | +0.09(+0.39%) |
Sep 05, 2013 | 23.00 | 23.08 | 22.98 | 22.98 | 104,445 | -0.04(-0.15%) |
Sep 04, 2013 | 22.79 | 23.05 | 22.79 | 23.01 | 23,999 | +0.20(+0.86%) |
Sep 03, 2013 | 23.01 | 23.19 | 22.77 | 22.82 | 20,318 | +0.02(+0.07%) |
Aug 30, 2013 | 22.98 | 22.98 | 22.80 | 22.80 | 64,707 | -0.12(-0.51%) |
Aug 29, 2013 | 22.85 | 23.02 | 22.85 | 22.92 | 39,256 | -0.01(-0.03%) |
Aug 28, 2013 | 22.84 | 22.97 | 22.63 | 22.93 | 45,715 | +0.05(+0.23%) |
Aug 27, 2013 | 22.96 | 23.05 | 22.82 | 22.87 | 55,642 | -0.35(-1.49%) |
Aug 26, 2013 | 23.26 | 23.34 | 23.14 | 23.22 | 37,413 | -0.05(-0.22%) |
Aug 23, 2013 | 23.24 | 23.29 | 23.17 | 23.27 | 43,683 | +0.10(+0.44%) |
Aug 22, 2013 | 23.01 | 23.17 | 22.94 | 23.17 | 16,144 | +0.16(+0.70%) |
Aug 21, 2013 | 23.06 | 23.17 | 23.00 | 23.01 | 81,606 | -0.17(-0.72%) |
Aug 20, 2013 | 23.17 | 23.23 | 22.95 | 23.17 | 24,094 | +0.13(+0.57%) |
Aug 19, 2013 | 23.19 | 23.21 | 23.04 | 23.04 | 41,268 | -0.16(-0.70%) |
Aug 16, 2013 | 23.23 | 23.32 | 23.14 | 23.20 | 72,512 | -0.14(-0.61%) |
Aug 15, 2013 | 23.55 | 23.55 | 23.29 | 23.35 | 155,467 | -0.31(-1.33%) |
Aug 14, 2013 | 23.78 | 23.78 | 23.62 | 23.66 | 34,823 | -0.12(-0.48%) |
Aug 13, 2013 | 23.74 | 23.78 | 23.64 | 23.78 | 55,208 | +0.03(+0.14%) |
Aug 12, 2013 | 23.66 | 23.76 | 23.65 | 23.74 | 28,115 | -0.03(-0.15%) |
Aug 09, 2013 | 23.80 | 23.87 | 23.68 | 23.78 | 20,737 | -0.04(-0.16%) |
Aug 08, 2013 | 23.86 | 23.88 | 23.73 | 23.82 | 64,896 | +0.07(+0.30%) |
Aug 07, 2013 | 23.73 | 23.77 | 23.62 | 23.75 | 58,692 | -0.06(-0.25%) |
Aug 06, 2013 | 23.95 | 23.95 | 23.76 | 23.81 | 80,690 | -0.11(-0.48%) |
Aug 05, 2013 | 23.91 | 23.95 | 23.87 | 23.92 | 38,466 | -0.02(-0.09%) |
Aug 02, 2013 | 23.87 | 23.96 | 23.82 | 23.94 | 59,045 | +0.00(+0.02%) |