Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.09 | 25.44 | 24.84 | 25.21 | 123,813 | +0.20(+0.78%) |
Oct 30, 2013 | 25.36 | 25.87 | 25.00 | 25.02 | 251,400 | -0.21(-0.85%) |
Oct 29, 2013 | 26.00 | 26.29 | 25.08 | 25.23 | 246,792 | -0.70(-2.69%) |
Oct 28, 2013 | 25.95 | 26.61 | 25.72 | 25.93 | 436,288 | +0.02(+0.07%) |
Oct 25, 2013 | 25.53 | 25.94 | 25.49 | 25.91 | 189,005 | +0.38(+1.49%) |
Oct 24, 2013 | 25.70 | 25.73 | 25.27 | 25.53 | 170,117 | -0.09(-0.36%) |
Oct 23, 2013 | 25.06 | 25.71 | 25.05 | 25.62 | 372,126 | +0.67(+2.69%) |
Oct 22, 2013 | 24.64 | 25.09 | 24.64 | 24.95 | 154,397 | +0.34(+1.36%) |
Oct 21, 2013 | 25.07 | 25.10 | 24.58 | 24.62 | 248,370 | -0.36(-1.45%) |
Oct 18, 2013 | 25.06 | 25.16 | 24.86 | 24.98 | 186,149 | -0.16(-0.63%) |
Oct 17, 2013 | 24.89 | 25.21 | 24.79 | 25.14 | 214,606 | +0.20(+0.82%) |
Oct 16, 2013 | 25.17 | 25.17 | 24.61 | 24.93 | 607,322 | +0.45(+1.82%) |
Oct 15, 2013 | 25.08 | 25.12 | 24.24 | 24.49 | 250,676 | -0.61(-2.41%) |
Oct 14, 2013 | 24.70 | 25.22 | 24.50 | 25.09 | 194,521 | +0.32(+1.28%) |
Oct 11, 2013 | 24.77 | 25.06 | 24.38 | 24.78 | 411,849 | +0.00(+0.00%) |
Oct 10, 2013 | 24.03 | 24.92 | 24.03 | 24.78 | 494,488 | +1.25(+5.30%) |
Oct 09, 2013 | 23.73 | 23.96 | 23.27 | 23.53 | 321,982 | -0.13(-0.55%) |
Oct 08, 2013 | 24.16 | 24.22 | 23.57 | 23.66 | 276,457 | -0.38(-1.59%) |
Oct 07, 2013 | 23.94 | 24.24 | 23.86 | 24.04 | 191,729 | -0.22(-0.92%) |
Oct 04, 2013 | 24.17 | 24.28 | 23.86 | 24.26 | 205,636 | +0.04(+0.15%) |
Oct 03, 2013 | 24.27 | 24.42 | 23.62 | 24.23 | 673,893 | -0.04(-0.15%) |
Oct 02, 2013 | 24.50 | 24.64 | 24.20 | 24.26 | 415,893 | -0.14(-0.57%) |
Oct 01, 2013 | 24.51 | 24.86 | 24.28 | 24.40 | 562,096 | +0.14(+0.58%) |
Sep 27, 2013 | 24.11 | 24.31 | 23.83 | 24.26 | 440,614 | -0.02(-0.08%) |
Sep 26, 2013 | 24.74 | 24.85 | 24.18 | 24.28 | 495,700 | -0.51(-2.06%) |
Sep 25, 2013 | 25.04 | 25.18 | 24.75 | 24.79 | 341,109 | -0.20(-0.82%) |
Sep 24, 2013 | 24.80 | 25.11 | 24.76 | 25.00 | 287,829 | +0.34(+1.36%) |
Sep 23, 2013 | 24.49 | 24.69 | 24.27 | 24.66 | 481,814 | +0.25(+1.03%) |
Sep 20, 2013 | 24.21 | 24.94 | 24.13 | 24.41 | 626,365 | +0.10(+0.42%) |
Sep 19, 2013 | 25.52 | 25.52 | 24.23 | 24.31 | 566,707 | -1.24(-4.85%) |
Sep 18, 2013 | 25.59 | 25.59 | 25.18 | 25.55 | 321,068 | -0.11(-0.44%) |
Sep 17, 2013 | 25.18 | 25.87 | 25.03 | 25.66 | 252,722 | +0.47(+1.88%) |
Sep 16, 2013 | 25.13 | 25.19 | 24.90 | 25.18 | 297,984 | +0.36(+1.46%) |
Sep 13, 2013 | 24.73 | 24.99 | 24.72 | 24.82 | 259,987 | +0.05(+0.19%) |
Sep 12, 2013 | 25.17 | 25.35 | 24.75 | 24.78 | 307,205 | -0.34(-1.33%) |
Sep 11, 2013 | 25.79 | 25.87 | 25.08 | 25.11 | 237,204 | -0.63(-2.46%) |
Sep 10, 2013 | 25.85 | 26.12 | 25.45 | 25.74 | 230,919 | -0.08(-0.32%) |
Sep 09, 2013 | 25.76 | 25.97 | 25.61 | 25.83 | 308,494 | +0.07(+0.25%) |
Sep 06, 2013 | 25.87 | 26.29 | 25.63 | 25.76 | 246,951 | -0.11(-0.43%) |
Sep 05, 2013 | 26.16 | 26.34 | 25.79 | 25.87 | 260,950 | -0.16(-0.61%) |
Sep 04, 2013 | 25.77 | 26.25 | 25.50 | 26.03 | 340,969 | +0.35(+1.38%) |
Sep 03, 2013 | 25.25 | 26.06 | 25.25 | 25.68 | 275,622 | +0.46(+1.81%) |
Aug 30, 2013 | 25.46 | 25.56 | 25.15 | 25.22 | 258,876 | -0.21(-0.84%) |
Aug 29, 2013 | 25.62 | 25.77 | 25.44 | 25.44 | 235,187 | -0.11(-0.44%) |
Aug 28, 2013 | 25.22 | 25.65 | 25.08 | 25.55 | 228,249 | +0.29(+1.14%) |
Aug 27, 2013 | 25.94 | 25.98 | 25.13 | 25.26 | 495,437 | -0.69(-2.65%) |
Aug 26, 2013 | 25.81 | 26.54 | 25.76 | 25.95 | 545,627 | +0.17(+0.65%) |
Aug 23, 2013 | 24.99 | 25.88 | 24.99 | 25.78 | 209,694 | +0.75(+3.01%) |
Aug 22, 2013 | 24.96 | 25.10 | 24.91 | 25.03 | 141,581 | +0.06(+0.22%) |
Aug 21, 2013 | 24.95 | 25.03 | 24.88 | 24.97 | 149,059 | +0.07(+0.26%) |
Aug 20, 2013 | 24.65 | 25.00 | 24.59 | 24.91 | 123,413 | +0.24(+0.98%) |
Aug 19, 2013 | 24.66 | 24.68 | 24.43 | 24.66 | 224,781 | -0.01(-0.04%) |
Aug 16, 2013 | 24.75 | 24.87 | 24.44 | 24.67 | 189,920 | -0.07(-0.30%) |
Aug 15, 2013 | 24.50 | 24.99 | 24.26 | 24.75 | 504,835 | +0.23(+0.95%) |
Aug 14, 2013 | 24.34 | 25.10 | 23.85 | 24.51 | 583,195 | +0.11(+0.46%) |
Aug 13, 2013 | 24.91 | 25.08 | 24.35 | 24.40 | 608,250 | +0.03(+0.11%) |
Aug 12, 2013 | 24.37 | 25.07 | 24.18 | 24.37 | 1,005,146 | +0.68(+2.87%) |
Aug 09, 2013 | 23.53 | 23.70 | 23.29 | 23.70 | 259,802 | +0.08(+0.35%) |
Aug 08, 2013 | 23.75 | 23.95 | 23.50 | 23.61 | 195,232 | -0.07(-0.31%) |
Aug 07, 2013 | 24.15 | 24.15 | 23.55 | 23.69 | 394,179 | -0.43(-1.78%) |
Aug 06, 2013 | 24.11 | 24.38 | 23.57 | 24.11 | 330,350 | +0.08(+0.35%) |
Aug 05, 2013 | 24.16 | 24.36 | 23.90 | 24.03 | 127,037 | -0.20(-0.81%) |
Aug 02, 2013 | 23.84 | 24.38 | 23.57 | 24.23 | 245,798 | +0.41(+1.72%) |