Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.08 | 26.27 | 26.05 | 26.10 | 130,956 | +0.04(+0.16%) |
Oct 30, 2013 | 26.19 | 26.32 | 25.96 | 26.05 | 101,083 | -0.10(-0.39%) |
Oct 29, 2013 | 26.05 | 26.18 | 25.91 | 26.16 | 89,469 | +0.21(+0.81%) |
Oct 28, 2013 | 26.15 | 26.67 | 25.64 | 25.95 | 621,594 | -0.18(-0.67%) |
Oct 25, 2013 | 26.16 | 26.16 | 25.94 | 26.12 | 200,371 | -0.03(-0.10%) |
Oct 24, 2013 | 26.06 | 26.17 | 26.01 | 26.15 | 241,391 | +0.07(+0.26%) |
Oct 23, 2013 | 26.11 | 26.11 | 25.96 | 26.08 | 145,640 | -0.13(-0.49%) |
Oct 22, 2013 | 26.11 | 26.28 | 25.99 | 26.21 | 199,787 | +0.32(+1.26%) |
Oct 21, 2013 | 26.11 | 26.11 | 25.78 | 25.88 | 247,799 | +0.01(+0.03%) |
Oct 18, 2013 | 25.87 | 25.92 | 25.69 | 25.87 | 160,589 | +0.14(+0.53%) |
Oct 17, 2013 | 25.28 | 25.76 | 25.28 | 25.74 | 180,914 | +0.41(+1.62%) |
Oct 16, 2013 | 25.20 | 25.39 | 25.20 | 25.33 | 166,303 | +0.17(+0.68%) |
Oct 15, 2013 | 25.27 | 25.32 | 25.07 | 25.16 | 779,931 | -0.10(-0.41%) |
Oct 14, 2013 | 25.00 | 25.28 | 24.88 | 25.26 | 896,330 | +0.12(+0.48%) |
Oct 11, 2013 | 24.95 | 25.15 | 24.93 | 25.14 | 122,038 | +0.14(+0.55%) |
Oct 10, 2013 | 24.75 | 25.20 | 24.75 | 25.00 | 122,596 | +0.50(+2.06%) |
Oct 09, 2013 | 24.61 | 24.61 | 24.26 | 24.50 | 157,115 | +0.04(+0.17%) |
Oct 08, 2013 | 24.90 | 24.90 | 24.46 | 24.46 | 156,406 | -0.39(-1.58%) |
Oct 07, 2013 | 25.06 | 26.85 | 24.83 | 24.85 | 118,556 | -0.25(-0.99%) |
Oct 04, 2013 | 24.94 | 25.15 | 24.85 | 25.10 | 86,001 | +0.27(+1.07%) |
Oct 03, 2013 | 25.15 | 25.16 | 24.64 | 24.83 | 100,683 | -0.24(-0.95%) |
Oct 02, 2013 | 24.99 | 25.07 | 24.83 | 25.07 | 195,351 | +0.01(+0.03%) |
Oct 01, 2013 | 24.69 | 25.13 | 24.69 | 25.06 | 99,392 | +0.21(+0.86%) |
Sep 27, 2013 | 24.95 | 24.95 | 24.82 | 24.85 | 76,043 | -0.25(-0.99%) |
Sep 26, 2013 | 25.10 | 25.14 | 24.98 | 25.10 | 226,712 | +0.12(+0.48%) |
Sep 25, 2013 | 24.99 | 25.12 | 24.97 | 24.98 | 94,395 | +0.03(+0.10%) |
Sep 24, 2013 | 24.92 | 25.14 | 24.83 | 24.95 | 113,966 | +0.08(+0.31%) |
Sep 23, 2013 | 25.06 | 25.96 | 24.87 | 24.87 | 1,193,812 | -0.29(-1.15%) |
Sep 20, 2013 | 25.47 | 25.47 | 25.13 | 25.17 | 114,281 | -0.31(-1.21%) |
Sep 19, 2013 | 25.63 | 25.70 | 25.41 | 25.47 | 111,016 | -0.04(-0.17%) |
Sep 18, 2013 | 25.18 | 25.57 | 25.00 | 25.52 | 94,247 | +0.42(+1.67%) |
Sep 17, 2013 | 25.24 | 25.24 | 25.07 | 25.10 | 103,094 | +0.01(+0.03%) |
Sep 16, 2013 | 25.18 | 25.24 | 25.06 | 25.09 | 753,563 | +0.38(+1.52%) |
Sep 13, 2013 | 24.70 | 24.74 | 24.56 | 24.72 | 76,179 | +0.13(+0.52%) |
Sep 12, 2013 | 24.69 | 24.78 | 24.54 | 24.59 | 92,402 | -0.24(-0.96%) |
Sep 11, 2013 | 24.66 | 24.83 | 24.50 | 24.83 | 136,826 | +0.20(+0.80%) |
Sep 10, 2013 | 24.66 | 24.71 | 24.43 | 24.63 | 146,488 | +0.22(+0.91%) |
Sep 09, 2013 | 24.10 | 24.42 | 24.09 | 24.41 | 73,055 | +0.44(+1.85%) |
Sep 06, 2013 | 23.98 | 24.10 | 23.81 | 23.96 | 190,508 | +0.04(+0.18%) |
Sep 05, 2013 | 23.95 | 23.98 | 23.90 | 23.92 | 120,571 | +0.03(+0.11%) |
Sep 04, 2013 | 23.68 | 23.90 | 23.62 | 23.90 | 47,706 | +0.26(+1.12%) |
Sep 03, 2013 | 23.89 | 24.05 | 23.48 | 23.63 | 183,011 | +0.07(+0.29%) |
Aug 30, 2013 | 23.76 | 23.76 | 23.52 | 23.56 | 150,345 | -0.19(-0.79%) |
Aug 29, 2013 | 23.61 | 23.90 | 23.61 | 23.75 | 68,553 | +0.08(+0.33%) |
Aug 28, 2013 | 23.85 | 23.85 | 23.67 | 23.67 | 199,565 | -0.04(-0.18%) |
Aug 27, 2013 | 24.06 | 24.14 | 23.67 | 23.72 | 114,309 | -0.59(-2.42%) |
Aug 26, 2013 | 24.39 | 24.48 | 24.25 | 24.31 | 608,418 | +0.04(+0.18%) |
Aug 23, 2013 | 24.32 | 24.32 | 24.04 | 24.26 | 94,320 | +0.14(+0.57%) |
Aug 22, 2013 | 24.05 | 24.44 | 24.02 | 24.13 | 108,795 | +0.31(+1.29%) |
Aug 21, 2013 | 23.96 | 24.05 | 23.75 | 23.82 | 66,489 | -0.19(-0.78%) |
Aug 20, 2013 | 23.75 | 24.08 | 23.75 | 24.01 | 101,989 | +0.21(+0.90%) |
Aug 19, 2013 | 23.85 | 24.01 | 23.77 | 23.79 | 92,956 | -0.23(-0.96%) |
Aug 16, 2013 | 24.13 | 24.13 | 23.97 | 24.02 | 83,983 | -0.09(-0.37%) |
Aug 15, 2013 | 24.17 | 24.17 | 23.97 | 24.11 | 133,670 | -0.25(-1.04%) |
Aug 14, 2013 | 24.31 | 24.47 | 24.24 | 24.37 | 62,925 | +0.02(+0.07%) |
Aug 13, 2013 | 24.43 | 24.43 | 24.23 | 24.35 | 60,181 | -0.02(-0.07%) |
Aug 12, 2013 | 24.21 | 24.41 | 24.21 | 24.37 | 153,149 | +0.13(+0.53%) |
Aug 09, 2013 | 24.06 | 24.31 | 24.06 | 24.24 | 63,379 | +0.14(+0.57%) |
Aug 08, 2013 | 23.96 | 24.20 | 23.96 | 24.10 | 74,320 | +0.35(+1.47%) |
Aug 07, 2013 | 23.75 | 23.83 | 23.65 | 23.75 | 33,285 | -0.08(-0.32%) |
Aug 06, 2013 | 24.17 | 24.17 | 23.77 | 23.83 | 51,017 | -0.31(-1.27%) |
Aug 05, 2013 | 24.25 | 24.25 | 24.07 | 24.14 | 29,777 | -0.07(-0.28%) |
Aug 02, 2013 | 24.15 | 24.25 | 24.06 | 24.20 | 58,207 | +0.00(+0.00%) |