Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.47 | 25.50 | 25.38 | 25.47 | 17,455 | +0.02(+0.09%) |
Oct 30, 2013 | 25.55 | 25.62 | 25.43 | 25.45 | 12,105 | -0.09(-0.34%) |
Oct 29, 2013 | 25.62 | 25.62 | 25.51 | 25.53 | 41,601 | -0.16(-0.61%) |
Oct 28, 2013 | 25.68 | 25.75 | 25.65 | 25.69 | 22,303 | -0.03(-0.12%) |
Oct 25, 2013 | 25.65 | 25.74 | 25.63 | 25.72 | 8,810 | +0.05(+0.19%) |
Oct 24, 2013 | 25.58 | 25.72 | 25.58 | 25.67 | 10,082 | +0.00(+0.00%) |
Oct 23, 2013 | 25.50 | 25.71 | 25.50 | 25.67 | 99,145 | -0.01(-0.04%) |
Oct 22, 2013 | 25.47 | 25.68 | 25.47 | 25.68 | 27,635 | +0.22(+0.88%) |
Oct 21, 2013 | 25.50 | 25.50 | 25.42 | 25.46 | 34,768 | -0.03(-0.14%) |
Oct 18, 2013 | 25.48 | 25.50 | 25.39 | 25.49 | 14,884 | +0.04(+0.16%) |
Oct 17, 2013 | 25.16 | 25.45 | 25.16 | 25.45 | 37,861 | +0.31(+1.23%) |
Oct 16, 2013 | 25.07 | 25.16 | 24.97 | 25.14 | 21,101 | +0.19(+0.76%) |
Oct 15, 2013 | 24.94 | 25.04 | 24.94 | 24.95 | 6,610 | -0.06(-0.24%) |
Oct 14, 2013 | 24.92 | 25.05 | 24.92 | 25.01 | 12,402 | -0.03(-0.12%) |
Oct 11, 2013 | 25.09 | 25.10 | 25.04 | 25.04 | 25,906 | +0.00(+0.00%) |
Oct 10, 2013 | 24.93 | 25.04 | 24.86 | 25.04 | 22,811 | +0.16(+0.65%) |
Oct 09, 2013 | 24.83 | 24.92 | 24.83 | 24.88 | 28,286 | +0.03(+0.11%) |
Oct 08, 2013 | 24.86 | 24.97 | 24.84 | 24.85 | 40,733 | -0.04(-0.16%) |
Oct 07, 2013 | 24.89 | 24.97 | 24.89 | 24.89 | 17,031 | +0.00(+0.00%) |
Oct 04, 2013 | 24.79 | 24.92 | 24.79 | 24.89 | 15,540 | +0.03(+0.12%) |
Oct 03, 2013 | 24.99 | 24.99 | 24.86 | 24.86 | 6,407 | -0.13(-0.52%) |
Oct 02, 2013 | 24.85 | 24.99 | 24.83 | 24.99 | 13,574 | -0.11(-0.46%) |
Oct 01, 2013 | 25.15 | 25.17 | 25.10 | 25.10 | 14,215 | -0.05(-0.18%) |
Sep 27, 2013 | 25.14 | 25.17 | 25.13 | 25.15 | 11,038 | -0.06(-0.24%) |
Sep 26, 2013 | 25.22 | 25.22 | 25.18 | 25.21 | 12,573 | -0.03(-0.12%) |
Sep 25, 2013 | 25.17 | 25.26 | 25.17 | 25.24 | 16,861 | +0.01(+0.04%) |
Sep 24, 2013 | 25.20 | 25.28 | 25.14 | 25.23 | 44,355 | +0.06(+0.24%) |
Sep 23, 2013 | 25.14 | 25.19 | 25.13 | 25.17 | 24,121 | +0.07(+0.28%) |
Sep 20, 2013 | 25.20 | 25.27 | 25.10 | 25.10 | 11,688 | -0.13(-0.52%) |
Sep 19, 2013 | 25.32 | 25.35 | 25.16 | 25.23 | 34,584 | -0.09(-0.34%) |
Sep 18, 2013 | 24.95 | 25.36 | 24.79 | 25.32 | 18,395 | +0.48(+1.93%) |
Sep 17, 2013 | 24.80 | 24.85 | 24.73 | 24.84 | 15,512 | +0.07(+0.27%) |
Sep 16, 2013 | 24.65 | 24.93 | 24.77 | 24.77 | 13,773 | +0.12(+0.49%) |
Sep 13, 2013 | 24.56 | 24.70 | 24.56 | 24.65 | 11,652 | +0.05(+0.20%) |
Sep 12, 2013 | 24.56 | 24.70 | 24.56 | 24.60 | 32,790 | +0.02(+0.08%) |
Sep 11, 2013 | 24.45 | 24.59 | 24.45 | 24.58 | 43,705 | +0.13(+0.53%) |
Sep 10, 2013 | 24.51 | 24.53 | 24.45 | 24.45 | 54,617 | -0.06(-0.24%) |
Sep 09, 2013 | 24.48 | 24.55 | 24.46 | 24.51 | 17,281 | +0.13(+0.53%) |
Sep 06, 2013 | 24.30 | 24.48 | 24.30 | 24.38 | 19,839 | +0.15(+0.62%) |
Sep 05, 2013 | 24.33 | 24.33 | 24.23 | 24.23 | 28,815 | -0.16(-0.65%) |
Sep 04, 2013 | 24.05 | 24.44 | 24.05 | 24.39 | 47,534 | +0.07(+0.28%) |
Sep 03, 2013 | 24.53 | 24.53 | 24.30 | 24.32 | 12,907 | -0.20(-0.82%) |
Aug 30, 2013 | 24.54 | 24.57 | 24.50 | 24.52 | 11,554 | -0.02(-0.08%) |
Aug 29, 2013 | 24.34 | 24.57 | 24.34 | 24.54 | 18,994 | +0.09(+0.37%) |
Aug 28, 2013 | 24.49 | 24.50 | 24.42 | 24.45 | 17,389 | -0.05(-0.20%) |
Aug 27, 2013 | 24.52 | 24.54 | 24.48 | 24.50 | 19,536 | -0.04(-0.16%) |
Aug 26, 2013 | 24.61 | 24.61 | 24.53 | 24.54 | 31,851 | -0.04(-0.16%) |
Aug 23, 2013 | 24.36 | 24.58 | 24.31 | 24.58 | 27,327 | +0.33(+1.36%) |
Aug 22, 2013 | 24.17 | 24.32 | 23.85 | 24.25 | 35,813 | +0.07(+0.27%) |
Aug 21, 2013 | 24.26 | 24.32 | 24.16 | 24.18 | 44,716 | -0.12(-0.51%) |
Aug 20, 2013 | 24.13 | 24.35 | 24.13 | 24.31 | 33,167 | +0.19(+0.79%) |
Aug 19, 2013 | 24.32 | 24.35 | 24.12 | 24.12 | 55,837 | -0.31(-1.27%) |
Aug 16, 2013 | 24.60 | 24.60 | 24.41 | 24.43 | 30,381 | -0.14(-0.57%) |
Aug 15, 2013 | 24.72 | 24.72 | 24.57 | 24.57 | 108,225 | -0.28(-1.13%) |
Aug 14, 2013 | 24.88 | 24.91 | 24.85 | 24.85 | 19,671 | -0.09(-0.36%) |
Aug 13, 2013 | 25.06 | 25.06 | 24.89 | 24.94 | 33,577 | -0.16(-0.64%) |
Aug 12, 2013 | 25.15 | 25.16 | 25.07 | 25.10 | 22,395 | -0.03(-0.12%) |
Aug 09, 2013 | 25.15 | 25.15 | 25.06 | 25.13 | 20,641 | +0.01(+0.04%) |
Aug 08, 2013 | 25.06 | 25.13 | 25.06 | 25.12 | 27,927 | +0.11(+0.44%) |
Aug 07, 2013 | 25.00 | 25.02 | 24.96 | 25.01 | 13,358 | -0.01(-0.04%) |
Aug 06, 2013 | 24.89 | 25.03 | 24.89 | 25.02 | 19,673 | -0.03(-0.12%) |
Aug 05, 2013 | 25.02 | 25.17 | 24.97 | 25.05 | 27,785 | -0.05(-0.20%) |
Aug 02, 2013 | 25.14 | 25.14 | 25.04 | 25.10 | 30,258 | +0.05(+0.20%) |