Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.05 | 25.28 | 24.66 | 24.66 | 0 | -0.43(-1.71%) |
Oct 30, 2013 | 25.28 | 25.40 | 25.04 | 25.09 | 137,571 | -0.22(-0.87%) |
Oct 29, 2013 | 25.48 | 25.58 | 25.18 | 25.31 | 0 | -0.11(-0.43%) |
Oct 28, 2013 | 25.53 | 25.84 | 25.26 | 25.42 | 0 | -0.17(-0.66%) |
Oct 25, 2013 | 26.48 | 26.48 | 25.39 | 25.59 | 0 | -0.79(-2.99%) |
Oct 24, 2013 | 26.45 | 26.94 | 26.30 | 26.38 | 287,005 | -0.54(-2.01%) |
Oct 23, 2013 | 26.09 | 27.06 | 26.02 | 26.92 | 0 | +0.67(+2.55%) |
Oct 22, 2013 | 26.64 | 26.89 | 26.04 | 26.25 | 138,081 | -0.36(-1.35%) |
Oct 21, 2013 | 26.41 | 26.69 | 26.18 | 26.61 | 209,777 | +0.18(+0.68%) |
Oct 18, 2013 | 26.35 | 26.44 | 26.18 | 26.43 | 157,076 | +0.34(+1.31%) |
Oct 17, 2013 | 26.15 | 26.36 | 26.00 | 26.09 | 115,114 | -0.18(-0.69%) |
Oct 16, 2013 | 26.03 | 26.35 | 25.83 | 26.27 | 165,122 | +0.43(+1.66%) |
Oct 15, 2013 | 25.63 | 25.93 | 25.50 | 25.84 | 180,870 | +0.14(+0.54%) |
Oct 14, 2013 | 25.20 | 25.82 | 25.16 | 25.70 | 247,350 | +0.41(+1.62%) |
Oct 11, 2013 | 24.99 | 25.34 | 24.72 | 25.29 | 0 | +0.17(+0.68%) |
Oct 10, 2013 | 25.51 | 25.52 | 25.03 | 25.12 | 144,764 | -0.07(-0.28%) |
Oct 09, 2013 | 25.74 | 25.96 | 24.83 | 25.19 | 0 | -0.54(-2.10%) |
Oct 08, 2013 | 26.42 | 26.51 | 25.67 | 25.73 | 125,586 | -0.77(-2.91%) |
Oct 07, 2013 | 26.66 | 26.97 | 26.46 | 26.50 | 0 | -0.39(-1.45%) |
Oct 04, 2013 | 26.63 | 27.10 | 26.63 | 26.89 | 0 | +0.19(+0.71%) |
Oct 03, 2013 | 27.20 | 27.20 | 26.59 | 26.70 | 0 | -0.61(-2.23%) |
Oct 02, 2013 | 28.04 | 28.14 | 27.17 | 27.31 | 161,608 | -0.78(-2.78%) |
Oct 01, 2013 | 28.33 | 28.46 | 27.84 | 28.09 | 73,552 | -0.31(-1.09%) |
Sep 30, 2013 | 27.99 | 28.49 | 27.79 | 28.40 | 0 | +0.22(+0.78%) |
Sep 27, 2013 | 27.51 | 28.23 | 27.31 | 28.18 | 0 | +0.46(+1.66%) |
Sep 26, 2013 | 27.54 | 27.76 | 27.35 | 27.72 | 92,748 | +0.20(+0.73%) |
Sep 25, 2013 | 28.15 | 28.15 | 27.41 | 27.52 | 100,760 | -0.53(-1.89%) |
Sep 24, 2013 | 28.15 | 28.37 | 27.87 | 28.05 | 110,488 | -0.01(-0.04%) |
Sep 23, 2013 | 27.99 | 28.27 | 27.56 | 28.06 | 114,600 | +0.10(+0.36%) |
Sep 20, 2013 | 28.08 | 28.49 | 27.82 | 27.96 | 0 | -0.14(-0.50%) |
Sep 19, 2013 | 27.33 | 28.21 | 27.07 | 28.10 | 161,377 | +0.76(+2.78%) |
Sep 18, 2013 | 27.33 | 27.58 | 26.85 | 27.34 | 0 | -0.04(-0.15%) |
Sep 17, 2013 | 26.96 | 27.40 | 26.59 | 27.38 | 0 | +0.43(+1.60%) |
Sep 16, 2013 | 27.22 | 27.57 | 26.83 | 26.95 | 0 | -0.05(-0.19%) |
Sep 13, 2013 | 27.41 | 27.47 | 26.81 | 27.00 | 0 | -0.29(-1.06%) |
Sep 12, 2013 | 27.36 | 27.38 | 27.02 | 27.29 | 0 | -0.01(-0.02%) |
Sep 11, 2013 | 26.85 | 27.34 | 26.73 | 27.30 | 0 | +0.33(+1.21%) |
Sep 10, 2013 | 27.30 | 27.57 | 26.85 | 26.97 | 148,767 | -0.27(-0.99%) |
Sep 09, 2013 | 27.38 | 27.62 | 26.81 | 27.24 | 0 | -0.06(-0.22%) |
Sep 06, 2013 | 27.12 | 27.36 | 26.30 | 27.30 | 0 | +0.29(+1.07%) |
Sep 05, 2013 | 27.06 | 27.07 | 26.77 | 27.01 | 100,066 | -0.08(-0.30%) |
Sep 04, 2013 | 26.76 | 27.14 | 26.56 | 27.09 | 0 | +0.40(+1.50%) |
Sep 03, 2013 | 26.84 | 26.91 | 26.50 | 26.69 | 0 | +0.17(+0.64%) |
Aug 30, 2013 | 26.68 | 26.92 | 26.38 | 26.52 | 0 | -0.26(-0.97%) |
Aug 29, 2013 | 26.22 | 26.86 | 26.16 | 26.78 | 77,018 | +0.58(+2.21%) |
Aug 28, 2013 | 26.13 | 26.34 | 26.08 | 26.20 | 0 | +0.11(+0.42%) |
Aug 27, 2013 | 26.27 | 26.27 | 25.90 | 26.09 | 186,359 | -0.29(-1.10%) |
Aug 26, 2013 | 25.64 | 26.42 | 25.55 | 26.38 | 0 | +0.72(+2.81%) |
Aug 23, 2013 | 25.45 | 25.69 | 25.21 | 25.66 | 0 | +0.21(+0.83%) |
Aug 22, 2013 | 25.34 | 25.65 | 25.04 | 25.45 | 100,505 | +0.11(+0.43%) |
Aug 21, 2013 | 25.48 | 25.63 | 25.17 | 25.34 | 0 | -0.23(-0.90%) |
Aug 20, 2013 | 25.58 | 25.66 | 25.43 | 25.57 | 111,478 | +0.05(+0.20%) |
Aug 19, 2013 | 25.50 | 25.65 | 25.42 | 25.52 | 127,389 | +0.03(+0.12%) |
Aug 16, 2013 | 25.55 | 26.16 | 25.10 | 25.49 | 0 | -0.21(-0.82%) |
Aug 15, 2013 | 26.74 | 26.86 | 25.61 | 25.70 | 79,260 | -1.29(-4.78%) |
Aug 14, 2013 | 26.88 | 27.08 | 26.76 | 26.99 | 366,189 | +0.19(+0.71%) |
Aug 13, 2013 | 26.56 | 26.85 | 26.23 | 26.80 | 77,586 | +0.24(+0.90%) |
Aug 12, 2013 | 26.00 | 26.57 | 25.77 | 26.56 | 158,171 | +0.41(+1.57%) |
Aug 09, 2013 | 26.61 | 26.65 | 26.08 | 26.15 | 103,727 | -0.59(-2.21%) |
Aug 08, 2013 | 26.21 | 26.85 | 25.88 | 26.74 | 236,550 | +0.70(+2.69%) |
Aug 07, 2013 | 26.28 | 26.49 | 26.00 | 26.04 | 126,205 | -0.32(-1.21%) |
Aug 06, 2013 | 26.45 | 26.62 | 26.17 | 26.36 | 172,876 | -0.04(-0.15%) |
Aug 05, 2013 | 26.54 | 26.87 | 26.27 | 26.40 | 97,684 | -0.10(-0.38%) |
Aug 02, 2013 | 26.72 | 27.04 | 26.15 | 26.50 | 297,832 | -0.45(-1.67%) |