Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.31 | 25.36 | 24.44 | 24.79 | 1,237,998 | -0.51(-2.03%) |
Oct 30, 2013 | 25.48 | 25.62 | 25.30 | 25.31 | 565,567 | -0.17(-0.67%) |
Oct 29, 2013 | 25.42 | 25.57 | 25.20 | 25.48 | 516,493 | +0.06(+0.24%) |
Oct 28, 2013 | 25.30 | 25.49 | 25.24 | 25.42 | 676,943 | +0.09(+0.36%) |
Oct 25, 2013 | 25.27 | 25.36 | 25.15 | 25.33 | 577,443 | +0.17(+0.67%) |
Oct 24, 2013 | 24.68 | 25.21 | 24.66 | 25.16 | 582,333 | +0.51(+2.06%) |
Oct 23, 2013 | 24.79 | 24.79 | 24.25 | 24.65 | 643,198 | -0.25(-1.00%) |
Oct 22, 2013 | 24.94 | 24.96 | 24.64 | 24.90 | 653,359 | +0.00(+0.00%) |
Oct 21, 2013 | 24.90 | 24.96 | 24.75 | 24.90 | 610,040 | +0.05(+0.22%) |
Oct 18, 2013 | 24.71 | 24.84 | 24.39 | 24.84 | 780,642 | +0.30(+1.21%) |
Oct 17, 2013 | 24.18 | 24.63 | 24.18 | 24.54 | 581,892 | +0.19(+0.77%) |
Oct 16, 2013 | 24.16 | 24.49 | 24.05 | 24.36 | 872,333 | +0.38(+1.57%) |
Oct 15, 2013 | 24.17 | 24.17 | 23.97 | 23.98 | 678,502 | -0.22(-0.90%) |
Oct 14, 2013 | 23.93 | 24.25 | 23.78 | 24.20 | 560,629 | +0.07(+0.28%) |
Oct 11, 2013 | 23.69 | 24.13 | 23.59 | 24.13 | 601,645 | +0.33(+1.37%) |
Oct 10, 2013 | 23.67 | 23.99 | 23.57 | 23.81 | 946,022 | +0.44(+1.89%) |
Oct 09, 2013 | 23.37 | 23.49 | 22.99 | 23.36 | 1,011,311 | +0.04(+0.16%) |
Oct 08, 2013 | 23.78 | 23.78 | 23.21 | 23.33 | 902,334 | -0.48(-2.01%) |
Oct 07, 2013 | 24.10 | 24.13 | 23.80 | 23.81 | 492,355 | -0.47(-1.94%) |
Oct 04, 2013 | 24.10 | 24.39 | 24.10 | 24.28 | 674,457 | +0.13(+0.55%) |
Oct 03, 2013 | 24.46 | 24.46 | 23.98 | 24.15 | 988,538 | -0.31(-1.29%) |
Oct 02, 2013 | 24.76 | 24.76 | 24.15 | 24.46 | 1,175,236 | -0.41(-1.63%) |
Oct 01, 2013 | 25.03 | 25.16 | 24.82 | 24.87 | 1,178,082 | -0.09(-0.36%) |
Sep 30, 2013 | 25.01 | 25.11 | 24.82 | 24.96 | 880,759 | -0.31(-1.25%) |
Sep 27, 2013 | 25.07 | 25.32 | 25.02 | 25.27 | 783,869 | -0.01(-0.02%) |
Sep 26, 2013 | 25.51 | 25.66 | 25.19 | 25.28 | 748,948 | -0.17(-0.67%) |
Sep 25, 2013 | 25.51 | 25.86 | 25.24 | 25.45 | 929,471 | +0.00(+0.00%) |
Sep 24, 2013 | 25.68 | 25.68 | 25.28 | 25.45 | 987,981 | -0.19(-0.76%) |
Sep 23, 2013 | 25.71 | 25.76 | 25.32 | 25.64 | 777,806 | -0.16(-0.63%) |
Sep 20, 2013 | 25.74 | 25.93 | 25.64 | 25.80 | 954,132 | +0.22(+0.85%) |
Sep 19, 2013 | 25.87 | 25.87 | 25.51 | 25.59 | 824,845 | -0.15(-0.56%) |
Sep 18, 2013 | 25.85 | 26.11 | 25.71 | 25.73 | 560,523 | -0.18(-0.70%) |
Sep 17, 2013 | 25.86 | 25.91 | 25.61 | 25.91 | 388,072 | +0.04(+0.16%) |
Sep 16, 2013 | 25.68 | 25.89 | 25.52 | 25.87 | 593,808 | +0.41(+1.59%) |
Sep 13, 2013 | 25.66 | 25.74 | 25.31 | 25.47 | 695,737 | -0.04(-0.17%) |
Sep 12, 2013 | 25.74 | 25.79 | 25.48 | 25.51 | 475,556 | -0.23(-0.89%) |
Sep 11, 2013 | 25.85 | 26.10 | 25.70 | 25.74 | 748,523 | -0.22(-0.86%) |
Sep 10, 2013 | 25.68 | 25.97 | 25.66 | 25.96 | 694,224 | +0.44(+1.71%) |
Sep 09, 2013 | 24.91 | 25.54 | 24.91 | 25.53 | 684,347 | +0.65(+2.60%) |
Sep 06, 2013 | 24.78 | 25.02 | 24.28 | 24.88 | 755,954 | +0.13(+0.54%) |
Sep 05, 2013 | 24.59 | 24.91 | 24.59 | 24.74 | 569,249 | +0.12(+0.49%) |
Sep 04, 2013 | 24.30 | 24.82 | 24.23 | 24.62 | 635,611 | +0.39(+1.60%) |
Sep 03, 2013 | 24.65 | 24.77 | 24.11 | 24.24 | 871,079 | +0.01(+0.02%) |
Aug 30, 2013 | 24.54 | 24.54 | 24.10 | 24.23 | 830,454 | -0.33(-1.33%) |
Aug 29, 2013 | 24.17 | 24.82 | 24.17 | 24.56 | 1,038,377 | +0.38(+1.58%) |
Aug 28, 2013 | 23.96 | 24.49 | 23.90 | 24.18 | 912,653 | +0.35(+1.47%) |
Aug 27, 2013 | 23.98 | 24.16 | 23.66 | 23.82 | 1,516,956 | -0.54(-2.21%) |
Aug 26, 2013 | 24.24 | 24.47 | 24.18 | 24.36 | 676,206 | +0.10(+0.42%) |
Aug 23, 2013 | 24.22 | 24.37 | 24.13 | 24.26 | 853,355 | -0.04(-0.15%) |
Aug 22, 2013 | 23.88 | 24.30 | 23.76 | 24.30 | 510,717 | +0.35(+1.47%) |
Aug 21, 2013 | 23.86 | 24.21 | 23.82 | 23.95 | 873,129 | -0.06(-0.25%) |
Aug 20, 2013 | 23.69 | 24.01 | 23.48 | 24.01 | 530,613 | +0.30(+1.25%) |
Aug 19, 2013 | 23.72 | 23.82 | 23.56 | 23.71 | 780,278 | -0.10(-0.41%) |
Aug 16, 2013 | 23.64 | 24.05 | 23.60 | 23.81 | 781,482 | +0.16(+0.69%) |
Aug 15, 2013 | 24.04 | 24.13 | 23.56 | 23.64 | 1,120,893 | -0.58(-2.38%) |
Aug 14, 2013 | 24.30 | 24.36 | 23.96 | 24.22 | 722,034 | -0.15(-0.62%) |
Aug 13, 2013 | 24.14 | 24.41 | 24.09 | 24.37 | 1,313,475 | +0.28(+1.18%) |
Aug 12, 2013 | 23.57 | 24.11 | 23.55 | 24.08 | 727,339 | +0.39(+1.66%) |
Aug 09, 2013 | 23.01 | 23.76 | 22.95 | 23.69 | 871,249 | +0.50(+2.17%) |
Aug 08, 2013 | 23.09 | 23.24 | 22.90 | 23.19 | 731,592 | +0.24(+1.06%) |
Aug 07, 2013 | 22.96 | 22.99 | 22.75 | 22.95 | 563,177 | -0.16(-0.68%) |
Aug 06, 2013 | 23.42 | 23.43 | 23.01 | 23.10 | 794,942 | -0.39(-1.68%) |
Aug 05, 2013 | 23.53 | 23.54 | 22.75 | 23.50 | 1,225,799 | -0.09(-0.38%) |
Aug 02, 2013 | 23.52 | 23.76 | 23.43 | 23.59 | 597,360 | +0.03(+0.13%) |