Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.49 | 24.58 | 23.98 | 24.28 | 821,520 | -0.22(-0.90%) |
Oct 30, 2013 | 25.28 | 25.38 | 24.37 | 24.50 | 791,800 | -0.88(-3.49%) |
Oct 29, 2013 | 25.41 | 25.55 | 25.38 | 25.39 | 177,851 | -0.06(-0.24%) |
Oct 28, 2013 | 25.52 | 25.63 | 25.27 | 25.45 | 321,440 | -0.19(-0.73%) |
Oct 25, 2013 | 25.87 | 25.97 | 25.60 | 25.64 | 409,862 | -0.23(-0.90%) |
Oct 24, 2013 | 26.01 | 26.01 | 25.82 | 25.87 | 207,223 | -0.01(-0.02%) |
Oct 23, 2013 | 26.12 | 26.23 | 25.82 | 25.87 | 385,821 | -0.38(-1.46%) |
Oct 22, 2013 | 26.27 | 26.49 | 26.19 | 26.26 | 258,576 | -0.01(-0.02%) |
Oct 21, 2013 | 26.48 | 26.54 | 26.24 | 26.27 | 270,061 | -0.06(-0.22%) |
Oct 18, 2013 | 26.33 | 26.40 | 26.21 | 26.32 | 204,115 | +0.13(+0.50%) |
Oct 17, 2013 | 26.35 | 26.53 | 26.13 | 26.19 | 318,417 | -0.23(-0.88%) |
Oct 16, 2013 | 26.28 | 26.58 | 26.21 | 26.42 | 291,193 | +0.20(+0.77%) |
Oct 15, 2013 | 26.09 | 26.26 | 26.01 | 26.22 | 158,826 | +0.05(+0.18%) |
Oct 14, 2013 | 26.26 | 26.33 | 25.96 | 26.18 | 250,248 | -0.19(-0.72%) |
Oct 11, 2013 | 26.36 | 26.51 | 26.16 | 26.37 | 236,325 | -0.03(-0.12%) |
Oct 10, 2013 | 26.36 | 26.56 | 26.12 | 26.40 | 436,389 | -0.04(-0.15%) |
Oct 09, 2013 | 26.42 | 26.63 | 25.91 | 26.44 | 742,534 | +0.31(+1.20%) |
Oct 08, 2013 | 26.82 | 26.88 | 26.12 | 26.12 | 410,329 | -0.64(-2.40%) |
Oct 07, 2013 | 26.58 | 26.92 | 26.38 | 26.76 | 353,902 | +0.17(+0.65%) |
Oct 04, 2013 | 26.40 | 26.72 | 26.37 | 26.59 | 338,684 | +0.23(+0.88%) |
Oct 03, 2013 | 26.37 | 26.49 | 26.23 | 26.36 | 221,426 | +0.06(+0.22%) |
Oct 02, 2013 | 26.29 | 26.36 | 26.21 | 26.30 | 188,232 | +0.03(+0.13%) |
Oct 01, 2013 | 25.96 | 26.44 | 25.93 | 26.27 | 269,759 | +0.29(+1.11%) |
Sep 30, 2013 | 25.95 | 26.21 | 25.64 | 25.98 | 244,335 | -0.01(-0.03%) |
Sep 27, 2013 | 26.24 | 26.32 | 25.95 | 25.99 | 246,220 | -0.24(-0.91%) |
Sep 26, 2013 | 25.84 | 26.32 | 25.84 | 26.23 | 199,672 | +0.31(+1.18%) |
Sep 25, 2013 | 25.69 | 25.97 | 25.65 | 25.93 | 298,520 | +0.18(+0.70%) |
Sep 24, 2013 | 25.72 | 25.78 | 25.60 | 25.75 | 153,112 | +0.01(+0.05%) |
Sep 23, 2013 | 25.66 | 25.85 | 25.66 | 25.73 | 173,214 | +0.01(+0.05%) |
Sep 20, 2013 | 25.88 | 25.88 | 25.66 | 25.72 | 148,737 | -0.12(-0.48%) |
Sep 19, 2013 | 25.48 | 25.96 | 25.45 | 25.84 | 282,084 | +0.42(+1.65%) |
Sep 18, 2013 | 25.18 | 25.47 | 25.13 | 25.42 | 236,140 | +0.26(+1.04%) |
Sep 17, 2013 | 25.18 | 25.36 | 25.05 | 25.16 | 159,257 | -0.04(-0.18%) |
Sep 16, 2013 | 25.47 | 25.45 | 25.18 | 25.21 | 150,863 | -0.17(-0.67%) |
Sep 13, 2013 | 25.45 | 25.73 | 25.30 | 25.38 | 230,058 | +0.03(+0.12%) |
Sep 12, 2013 | 25.23 | 25.47 | 25.22 | 25.35 | 162,804 | +0.13(+0.53%) |
Sep 11, 2013 | 25.16 | 25.47 | 25.06 | 25.21 | 134,981 | +0.00(+0.01%) |
Sep 10, 2013 | 25.30 | 25.45 | 25.03 | 25.21 | 339,268 | -0.07(-0.28%) |
Sep 09, 2013 | 25.63 | 25.66 | 25.24 | 25.28 | 218,811 | -0.28(-1.10%) |
Sep 06, 2013 | 25.32 | 25.60 | 25.22 | 25.57 | 194,477 | +0.36(+1.43%) |
Sep 05, 2013 | 25.37 | 25.48 | 25.21 | 25.21 | 114,094 | -0.07(-0.26%) |
Sep 04, 2013 | 25.40 | 25.53 | 25.27 | 25.27 | 222,367 | -0.20(-0.80%) |
Sep 03, 2013 | 25.87 | 25.98 | 25.40 | 25.48 | 142,408 | -0.11(-0.45%) |
Aug 30, 2013 | 25.80 | 26.04 | 25.48 | 25.59 | 174,759 | -0.23(-0.89%) |
Aug 29, 2013 | 25.86 | 26.16 | 25.63 | 25.82 | 168,156 | -0.04(-0.15%) |
Aug 28, 2013 | 26.08 | 26.18 | 25.80 | 25.86 | 233,224 | -0.07(-0.28%) |
Aug 27, 2013 | 25.58 | 26.19 | 25.55 | 25.93 | 355,597 | +0.34(+1.32%) |
Aug 26, 2013 | 25.49 | 25.82 | 25.48 | 25.59 | 175,263 | -0.04(-0.18%) |
Aug 23, 2013 | 25.36 | 25.70 | 25.18 | 25.64 | 183,260 | +0.31(+1.21%) |
Aug 22, 2013 | 24.97 | 25.41 | 24.88 | 25.33 | 135,014 | +0.36(+1.43%) |
Aug 21, 2013 | 25.30 | 25.33 | 24.91 | 24.98 | 127,354 | -0.30(-1.17%) |
Aug 20, 2013 | 25.21 | 25.47 | 25.03 | 25.27 | 215,307 | +0.03(+0.12%) |
Aug 19, 2013 | 25.47 | 25.63 | 25.24 | 25.24 | 181,335 | -0.21(-0.81%) |
Aug 16, 2013 | 25.44 | 25.65 | 25.27 | 25.45 | 186,583 | -0.13(-0.49%) |
Aug 15, 2013 | 25.45 | 25.70 | 25.37 | 25.57 | 238,686 | +0.13(+0.49%) |
Aug 14, 2013 | 25.19 | 25.60 | 25.19 | 25.45 | 214,730 | +0.19(+0.77%) |
Aug 13, 2013 | 25.55 | 25.58 | 25.21 | 25.25 | 218,360 | -0.22(-0.86%) |
Aug 12, 2013 | 25.30 | 25.70 | 25.30 | 25.47 | 235,717 | +0.18(+0.72%) |
Aug 09, 2013 | 24.75 | 25.60 | 24.59 | 25.29 | 596,980 | +0.30(+1.21%) |
Aug 08, 2013 | 26.60 | 26.63 | 24.74 | 24.99 | 1,279,895 | -1.64(-6.16%) |
Aug 07, 2013 | 26.85 | 26.94 | 26.53 | 26.63 | 339,972 | -0.29(-1.08%) |
Aug 06, 2013 | 26.97 | 26.97 | 26.54 | 26.92 | 393,179 | -0.04(-0.17%) |
Aug 05, 2013 | 26.94 | 27.04 | 26.79 | 26.96 | 190,130 | -0.02(-0.06%) |
Aug 02, 2013 | 27.12 | 27.17 | 26.89 | 26.98 | 225,434 | -0.03(-0.12%) |