Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.41 | 24.63 | 24.40 | 24.41 | 889,464 | +0.10(+0.41%) |
Oct 30, 2013 | 24.60 | 24.64 | 24.18 | 24.31 | 1,224,584 | -0.20(-0.80%) |
Oct 29, 2013 | 24.22 | 24.55 | 24.14 | 24.50 | 857,079 | +0.33(+1.36%) |
Oct 28, 2013 | 24.36 | 24.36 | 24.06 | 24.18 | 1,490,893 | -0.16(-0.68%) |
Oct 25, 2013 | 24.13 | 24.45 | 24.13 | 24.34 | 1,470,890 | +0.04(+0.17%) |
Oct 24, 2013 | 24.23 | 24.36 | 24.14 | 24.30 | 1,592,154 | +0.02(+0.10%) |
Oct 23, 2013 | 24.55 | 24.59 | 24.20 | 24.27 | 2,118,932 | -0.35(-1.43%) |
Oct 22, 2013 | 24.81 | 24.87 | 24.55 | 24.63 | 802,744 | -0.09(-0.37%) |
Oct 21, 2013 | 24.70 | 24.88 | 24.63 | 24.72 | 877,045 | -0.04(-0.17%) |
Oct 18, 2013 | 24.68 | 24.91 | 24.66 | 24.76 | 1,635,515 | +0.14(+0.57%) |
Oct 17, 2013 | 24.60 | 24.62 | 24.47 | 24.62 | 1,146,812 | +0.02(+0.07%) |
Oct 16, 2013 | 24.55 | 24.75 | 24.46 | 24.60 | 646,382 | +0.10(+0.40%) |
Oct 15, 2013 | 24.59 | 24.73 | 24.41 | 24.50 | 825,463 | -0.26(-1.06%) |
Oct 14, 2013 | 24.40 | 24.79 | 24.34 | 24.77 | 241,147 | +0.16(+0.67%) |
Oct 11, 2013 | 24.32 | 24.64 | 24.30 | 24.60 | 577,189 | +0.22(+0.91%) |
Oct 10, 2013 | 23.99 | 24.48 | 23.95 | 24.38 | 790,074 | +0.59(+2.49%) |
Oct 09, 2013 | 23.87 | 23.92 | 23.64 | 23.79 | 596,213 | -0.06(-0.24%) |
Oct 08, 2013 | 24.10 | 24.17 | 23.85 | 23.85 | 804,478 | -0.19(-0.79%) |
Oct 07, 2013 | 23.88 | 24.14 | 23.85 | 24.04 | 837,994 | -0.07(-0.27%) |
Oct 04, 2013 | 23.94 | 24.20 | 23.89 | 24.10 | 685,350 | +0.14(+0.58%) |
Oct 03, 2013 | 24.12 | 24.15 | 23.85 | 23.96 | 511,901 | -0.15(-0.61%) |
Oct 02, 2013 | 24.36 | 24.39 | 23.99 | 24.11 | 1,020,091 | -0.41(-1.67%) |
Oct 01, 2013 | 24.40 | 24.73 | 24.33 | 24.52 | 757,227 | -0.22(-0.90%) |
Sep 27, 2013 | 24.68 | 24.92 | 24.53 | 24.74 | 1,167,136 | -0.02(-0.10%) |
Sep 26, 2013 | 24.61 | 25.08 | 24.60 | 24.77 | 673,378 | +0.10(+0.40%) |
Sep 25, 2013 | 24.99 | 24.99 | 24.62 | 24.67 | 1,157,561 | -0.27(-1.09%) |
Sep 24, 2013 | 24.50 | 25.04 | 24.48 | 24.94 | 1,159,715 | +0.46(+1.88%) |
Sep 23, 2013 | 24.36 | 24.55 | 24.19 | 24.48 | 655,800 | -0.03(-0.13%) |
Sep 20, 2013 | 24.78 | 24.79 | 24.45 | 24.51 | 697,427 | -0.15(-0.60%) |
Sep 19, 2013 | 24.63 | 24.79 | 24.52 | 24.66 | 868,394 | +0.07(+0.30%) |
Sep 18, 2013 | 24.17 | 24.81 | 24.02 | 24.59 | 910,358 | +0.35(+1.46%) |
Sep 17, 2013 | 24.35 | 24.43 | 24.18 | 24.23 | 1,320,014 | -0.13(-0.54%) |
Sep 16, 2013 | 24.39 | 24.61 | 24.27 | 24.36 | 749,077 | +0.10(+0.41%) |
Sep 13, 2013 | 24.18 | 24.41 | 24.18 | 24.27 | 803,674 | +0.07(+0.31%) |
Sep 12, 2013 | 24.60 | 24.61 | 24.18 | 24.19 | 1,103,261 | -0.48(-1.96%) |
Sep 11, 2013 | 24.64 | 24.68 | 24.42 | 24.68 | 731,423 | -0.22(-0.89%) |
Sep 10, 2013 | 24.77 | 24.96 | 24.50 | 24.90 | 1,234,188 | +0.00(+0.00%) |
Sep 09, 2013 | 24.42 | 25.04 | 24.39 | 24.90 | 1,096,416 | +0.51(+2.09%) |
Sep 06, 2013 | 24.70 | 24.70 | 24.26 | 24.39 | 1,089,291 | +0.09(+0.37%) |
Sep 05, 2013 | 24.06 | 24.34 | 23.99 | 24.30 | 674,328 | +0.29(+1.20%) |
Sep 04, 2013 | 23.86 | 24.16 | 23.73 | 24.01 | 1,273,965 | +0.12(+0.52%) |
Sep 03, 2013 | 23.76 | 23.90 | 23.63 | 23.89 | 1,033,154 | +0.29(+1.22%) |
Aug 30, 2013 | 23.86 | 23.93 | 23.58 | 23.60 | 1,102,160 | -0.32(-1.34%) |
Aug 29, 2013 | 24.09 | 24.09 | 23.81 | 23.92 | 1,056,531 | -0.24(-0.99%) |
Aug 28, 2013 | 23.61 | 24.19 | 23.56 | 24.16 | 1,304,971 | +0.60(+2.54%) |
Aug 27, 2013 | 23.44 | 23.88 | 23.38 | 23.56 | 1,483,825 | +0.05(+0.21%) |
Aug 26, 2013 | 23.59 | 23.63 | 23.39 | 23.51 | 606,425 | -0.06(-0.24%) |
Aug 23, 2013 | 23.61 | 23.69 | 23.49 | 23.57 | 1,028,065 | +0.14(+0.60%) |
Aug 22, 2013 | 23.09 | 23.53 | 23.08 | 23.43 | 2,022,790 | +0.29(+1.24%) |
Aug 21, 2013 | 23.17 | 23.32 | 23.04 | 23.14 | 2,298,750 | -0.09(-0.39%) |
Aug 20, 2013 | 23.14 | 23.33 | 23.01 | 23.23 | 3,585,030 | -0.01(-0.04%) |
Aug 19, 2013 | 23.64 | 23.64 | 23.21 | 23.24 | 1,308,040 | -0.46(-1.94%) |
Aug 16, 2013 | 23.30 | 23.85 | 23.26 | 23.70 | 2,053,843 | +0.38(+1.62%) |
Aug 15, 2013 | 23.13 | 23.40 | 22.99 | 23.32 | 1,112,205 | +0.12(+0.50%) |
Aug 14, 2013 | 23.36 | 23.41 | 23.10 | 23.21 | 1,704,568 | -0.10(-0.42%) |
Aug 13, 2013 | 23.31 | 23.44 | 23.12 | 23.31 | 1,649,809 | +0.02(+0.07%) |
Aug 12, 2013 | 23.73 | 23.82 | 23.16 | 23.29 | 2,515,323 | -0.55(-2.31%) |
Aug 09, 2013 | 23.50 | 23.91 | 23.41 | 23.84 | 1,696,099 | +0.32(+1.36%) |
Aug 08, 2013 | 23.52 | 23.61 | 23.27 | 23.52 | 2,167,692 | +0.03(+0.14%) |
Aug 07, 2013 | 23.81 | 23.95 | 23.48 | 23.49 | 1,233,541 | -0.54(-2.26%) |
Aug 06, 2013 | 23.95 | 24.12 | 23.79 | 24.03 | 1,126,991 | +0.18(+0.76%) |
Aug 05, 2013 | 24.12 | 24.24 | 23.83 | 23.85 | 819,960 | -0.32(-1.32%) |
Aug 02, 2013 | 24.27 | 24.36 | 24.09 | 24.17 | 756,122 | -0.21(-0.84%) |