Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.16 | 24.37 | 23.91 | 23.91 | 6,404 | -0.47(-1.93%) |
Oct 30, 2013 | 24.34 | 24.38 | 23.97 | 24.38 | 43,985 | -0.55(-2.21%) |
Oct 29, 2013 | 24.61 | 24.94 | 24.58 | 24.93 | 14,069 | +0.01(+0.04%) |
Oct 28, 2013 | 24.95 | 24.95 | 24.82 | 24.92 | 4,768 | +0.08(+0.32%) |
Oct 25, 2013 | 24.95 | 24.95 | 24.48 | 24.84 | 3,385 | -0.09(-0.36%) |
Oct 24, 2013 | 24.57 | 24.93 | 24.57 | 24.93 | 23,737 | +0.90(+3.75%) |
Oct 23, 2013 | 24.35 | 24.35 | 24.03 | 24.03 | 9,894 | -0.77(-3.10%) |
Oct 22, 2013 | 24.86 | 24.88 | 24.62 | 24.80 | 10,135 | +0.58(+2.39%) |
Oct 21, 2013 | 24.13 | 24.24 | 24.00 | 24.22 | 12,864 | -0.02(-0.08%) |
Oct 18, 2013 | 24.04 | 24.30 | 24.04 | 24.24 | 17,440 | +0.13(+0.54%) |
Oct 17, 2013 | 24.03 | 24.11 | 23.82 | 24.11 | 14,455 | +0.21(+0.88%) |
Oct 16, 2013 | 23.51 | 24.01 | 23.51 | 23.90 | 6,515 | +0.30(+1.27%) |
Oct 15, 2013 | 23.68 | 23.68 | 23.36 | 23.60 | 7,351 | -0.17(-0.72%) |
Oct 14, 2013 | 23.57 | 23.77 | 23.30 | 23.77 | 824 | +0.20(+0.85%) |
Oct 11, 2013 | 23.55 | 23.92 | 23.55 | 23.57 | 2,279 | -0.05(-0.22%) |
Oct 10, 2013 | 23.50 | 23.73 | 23.50 | 23.62 | 2,337 | +0.43(+1.86%) |
Oct 09, 2013 | 23.04 | 23.19 | 22.80 | 23.19 | 5,569 | +0.11(+0.48%) |
Oct 08, 2013 | 23.05 | 23.20 | 23.00 | 23.08 | 6,126 | -0.15(-0.65%) |
Oct 07, 2013 | 23.18 | 23.23 | 23.12 | 23.23 | 13,519 | -0.04(-0.17%) |
Oct 04, 2013 | 23.21 | 23.39 | 23.21 | 23.27 | 15,283 | -0.55(-2.31%) |
Oct 03, 2013 | 23.67 | 23.82 | 23.57 | 23.82 | 16,703 | -0.09(-0.38%) |
Oct 02, 2013 | 23.77 | 23.92 | 23.63 | 23.91 | 3,976 | +0.21(+0.89%) |
Oct 01, 2013 | 23.79 | 23.93 | 23.70 | 23.70 | 1,901 | -0.49(-2.03%) |
Sep 30, 2013 | 24.04 | 24.19 | 23.83 | 24.19 | 4,445 | -0.04(-0.17%) |
Sep 27, 2013 | 24.07 | 24.23 | 24.04 | 24.23 | 9,944 | -0.04(-0.16%) |
Sep 26, 2013 | 24.20 | 24.27 | 23.99 | 24.27 | 8,060 | -0.32(-1.30%) |
Sep 25, 2013 | 24.54 | 24.59 | 24.31 | 24.59 | 82,411 | -0.03(-0.12%) |
Sep 24, 2013 | 24.45 | 24.70 | 24.43 | 24.62 | 7,845 | +0.24(+0.98%) |
Sep 23, 2013 | 24.48 | 24.62 | 24.38 | 24.38 | 3,315 | -0.08(-0.33%) |
Sep 20, 2013 | 24.80 | 24.80 | 24.45 | 24.46 | 5,013 | -0.83(-3.28%) |
Sep 19, 2013 | 25.32 | 25.32 | 25.18 | 25.29 | 72,376 | +1.05(+4.33%) |
Sep 18, 2013 | 24.29 | 24.31 | 24.02 | 24.24 | 5,008 | +0.30(+1.25%) |
Sep 17, 2013 | 23.91 | 24.05 | 23.64 | 23.94 | 10,439 | +0.03(+0.13%) |
Sep 16, 2013 | 23.95 | 24.25 | 23.91 | 23.91 | 13,012 | -0.04(-0.17%) |
Sep 13, 2013 | 23.93 | 24.15 | 23.90 | 23.95 | 22,141 | -0.06(-0.25%) |
Sep 12, 2013 | 23.94 | 24.03 | 23.90 | 24.01 | 11,212 | -0.19(-0.79%) |
Sep 11, 2013 | 24.00 | 24.50 | 23.79 | 24.20 | 15,796 | +0.22(+0.92%) |
Sep 10, 2013 | 23.65 | 23.98 | 23.65 | 23.98 | 3,135 | +1.11(+4.85%) |
Sep 09, 2013 | 22.78 | 22.95 | 22.76 | 22.87 | 4,687 | -0.16(-0.69%) |
Sep 06, 2013 | 22.93 | 23.06 | 22.71 | 23.03 | 3,365 | -0.09(-0.39%) |
Sep 05, 2013 | 23.06 | 23.12 | 22.84 | 23.12 | 10,109 | +0.62(+2.76%) |
Sep 04, 2013 | 22.14 | 22.60 | 22.14 | 22.50 | 22,203 | -0.09(-0.40%) |
Sep 03, 2013 | 22.73 | 22.73 | 22.30 | 22.59 | 7,284 | +0.13(+0.58%) |
Aug 30, 2013 | 22.51 | 22.51 | 22.46 | 22.46 | 1,138 | -0.24(-1.06%) |
Aug 29, 2013 | 22.50 | 22.75 | 22.43 | 22.70 | 4,602 | +0.40(+1.78%) |
Aug 28, 2013 | 22.43 | 22.51 | 22.30 | 22.30 | 4,849 | -0.20(-0.88%) |
Aug 27, 2013 | 22.19 | 22.50 | 22.17 | 22.50 | 3,748 | -0.55(-2.39%) |
Aug 26, 2013 | 23.09 | 23.48 | 23.05 | 23.05 | 3,826 | -0.42(-1.79%) |
Aug 23, 2013 | 23.16 | 23.47 | 23.16 | 23.47 | 5,775 | +0.22(+0.95%) |
Aug 22, 2013 | 23.13 | 23.25 | 23.01 | 23.25 | 10,871 | +0.06(+0.26%) |
Aug 21, 2013 | 23.16 | 23.19 | 22.88 | 23.19 | 1,727 | -0.06(-0.26%) |
Aug 20, 2013 | 23.20 | 23.29 | 23.05 | 23.25 | 4,818 | -0.55(-2.31%) |
Aug 19, 2013 | 24.05 | 24.05 | 23.79 | 23.80 | 3,616 | -0.45(-1.86%) |
Aug 16, 2013 | 24.35 | 24.41 | 24.25 | 24.25 | 8,242 | -0.24(-0.98%) |
Aug 15, 2013 | 24.16 | 24.49 | 23.87 | 24.49 | 11,905 | -0.37(-1.49%) |
Aug 14, 2013 | 24.83 | 24.86 | 24.50 | 24.86 | 8,184 | -0.24(-0.96%) |
Aug 13, 2013 | 25.10 | 25.10 | 24.76 | 25.10 | 1,718 | +0.23(+0.92%) |
Aug 12, 2013 | 24.70 | 25.21 | 24.70 | 24.87 | 16,356 | +0.10(+0.40%) |
Aug 09, 2013 | 24.75 | 24.81 | 24.48 | 24.77 | 8,669 | +0.09(+0.36%) |
Aug 08, 2013 | 24.57 | 24.87 | 24.57 | 24.68 | 9,351 | +0.13(+0.53%) |
Aug 07, 2013 | 24.75 | 24.90 | 24.55 | 24.55 | 31,103 | +0.40(+1.66%) |
Aug 06, 2013 | 24.48 | 24.48 | 23.95 | 24.15 | 11,261 | +0.63(+2.68%) |
Aug 05, 2013 | 23.12 | 23.83 | 23.08 | 23.52 | 6,719 | -0.16(-0.68%) |
Aug 02, 2013 | 23.70 | 23.79 | 23.47 | 23.68 | 1,759 | +0.13(+0.54%) |