Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.20 | 23.20 | 22.24 | 22.31 | 707,951 | -0.96(-4.11%) |
Oct 30, 2013 | 22.88 | 23.30 | 22.24 | 23.26 | 568,480 | +0.24(+1.06%) |
Oct 29, 2013 | 24.91 | 25.03 | 22.39 | 23.02 | 820,055 | -2.31(-9.11%) |
Oct 28, 2013 | 25.30 | 25.58 | 25.17 | 25.33 | 300,243 | +0.06(+0.23%) |
Oct 25, 2013 | 25.38 | 25.38 | 25.05 | 25.27 | 212,179 | +0.03(+0.10%) |
Oct 24, 2013 | 25.34 | 25.38 | 25.22 | 25.24 | 191,555 | +0.00(+0.00%) |
Oct 23, 2013 | 25.20 | 25.39 | 25.16 | 25.24 | 209,872 | -0.02(-0.07%) |
Oct 22, 2013 | 25.17 | 25.34 | 25.08 | 25.26 | 315,047 | +0.23(+0.90%) |
Oct 21, 2013 | 25.12 | 25.13 | 24.97 | 25.03 | 256,626 | +0.07(+0.27%) |
Oct 18, 2013 | 25.17 | 25.17 | 24.92 | 24.96 | 257,077 | -0.01(-0.03%) |
Oct 17, 2013 | 24.99 | 25.06 | 24.91 | 24.97 | 195,389 | -0.02(-0.07%) |
Oct 16, 2013 | 25.13 | 25.17 | 24.91 | 24.99 | 180,257 | +0.02(+0.07%) |
Oct 15, 2013 | 25.08 | 25.17 | 24.91 | 24.97 | 96,199 | -0.12(-0.47%) |
Oct 14, 2013 | 24.96 | 25.09 | 24.85 | 25.09 | 88,604 | +0.03(+0.10%) |
Oct 11, 2013 | 24.96 | 25.17 | 24.82 | 25.07 | 106,541 | +0.13(+0.54%) |
Oct 10, 2013 | 24.79 | 25.00 | 24.69 | 24.93 | 64,030 | +0.44(+1.78%) |
Oct 09, 2013 | 24.40 | 24.67 | 24.29 | 24.50 | 152,566 | +0.20(+0.83%) |
Oct 08, 2013 | 24.52 | 24.60 | 24.29 | 24.29 | 125,294 | -0.25(-1.03%) |
Oct 07, 2013 | 24.37 | 24.64 | 24.32 | 24.55 | 109,698 | +0.11(+0.45%) |
Oct 04, 2013 | 24.39 | 24.61 | 24.35 | 24.44 | 113,924 | -0.02(-0.07%) |
Oct 03, 2013 | 24.98 | 24.98 | 24.44 | 24.45 | 182,901 | -0.49(-1.98%) |
Oct 02, 2013 | 24.89 | 25.00 | 24.62 | 24.95 | 123,611 | -0.02(-0.07%) |
Oct 01, 2013 | 24.90 | 25.01 | 24.71 | 24.96 | 106,648 | +0.07(+0.27%) |
Sep 30, 2013 | 25.02 | 25.23 | 24.70 | 24.90 | 291,725 | -0.39(-1.53%) |
Sep 27, 2013 | 25.27 | 25.39 | 25.16 | 25.28 | 78,429 | -0.05(-0.20%) |
Sep 26, 2013 | 25.42 | 25.52 | 25.17 | 25.33 | 163,429 | -0.02(-0.07%) |
Sep 25, 2013 | 25.60 | 25.62 | 25.35 | 25.35 | 159,062 | -0.26(-1.02%) |
Sep 24, 2013 | 25.54 | 25.84 | 25.36 | 25.61 | 121,262 | +0.01(+0.03%) |
Sep 23, 2013 | 25.54 | 25.69 | 25.44 | 25.60 | 126,410 | -0.02(-0.07%) |
Sep 20, 2013 | 25.70 | 25.85 | 25.51 | 25.62 | 257,820 | +0.00(+0.00%) |
Sep 19, 2013 | 25.52 | 25.68 | 25.34 | 25.62 | 86,647 | +0.08(+0.30%) |
Sep 18, 2013 | 25.71 | 25.72 | 25.22 | 25.54 | 191,142 | -0.24(-0.94%) |
Sep 17, 2013 | 25.50 | 25.80 | 25.50 | 25.79 | 117,666 | +0.29(+1.12%) |
Sep 16, 2013 | 25.43 | 25.64 | 25.32 | 25.50 | 147,364 | +0.18(+0.73%) |
Sep 13, 2013 | 25.34 | 25.38 | 25.17 | 25.32 | 144,552 | +0.09(+0.37%) |
Sep 12, 2013 | 25.25 | 25.42 | 25.10 | 25.23 | 154,945 | -0.03(-0.10%) |
Sep 11, 2013 | 25.09 | 25.25 | 24.91 | 25.25 | 218,868 | +0.10(+0.40%) |
Sep 10, 2013 | 25.07 | 25.17 | 24.91 | 25.15 | 451,169 | +0.12(+0.47%) |
Sep 09, 2013 | 24.66 | 25.04 | 24.53 | 25.03 | 310,401 | +0.36(+1.46%) |
Sep 06, 2013 | 24.81 | 24.91 | 24.30 | 24.67 | 239,425 | -0.09(-0.37%) |
Sep 05, 2013 | 24.87 | 24.87 | 24.66 | 24.76 | 290,732 | -0.03(-0.10%) |
Sep 04, 2013 | 24.96 | 24.96 | 24.70 | 24.79 | 562,083 | -0.17(-0.67%) |
Sep 03, 2013 | 24.82 | 25.04 | 24.63 | 24.96 | 527,536 | +0.75(+3.08%) |
Aug 30, 2013 | 24.39 | 24.40 | 24.19 | 24.21 | 204,915 | -0.24(-0.99%) |
Aug 29, 2013 | 24.10 | 24.46 | 24.04 | 24.45 | 194,483 | +0.36(+1.50%) |
Aug 28, 2013 | 24.08 | 24.22 | 24.00 | 24.09 | 210,294 | +0.06(+0.24%) |
Aug 27, 2013 | 24.01 | 24.19 | 23.92 | 24.03 | 175,516 | -0.11(-0.45%) |
Aug 26, 2013 | 24.33 | 24.44 | 24.13 | 24.14 | 168,781 | -0.15(-0.62%) |
Aug 23, 2013 | 24.17 | 24.30 | 24.11 | 24.29 | 79,578 | +0.14(+0.59%) |
Aug 22, 2013 | 23.97 | 24.18 | 23.97 | 24.15 | 119,963 | +0.23(+0.95%) |
Aug 21, 2013 | 24.33 | 24.42 | 23.91 | 23.92 | 174,553 | -0.45(-1.86%) |
Aug 20, 2013 | 24.29 | 24.54 | 24.29 | 24.38 | 135,827 | +0.10(+0.41%) |
Aug 19, 2013 | 24.33 | 24.52 | 24.27 | 24.28 | 116,599 | -0.11(-0.45%) |
Aug 16, 2013 | 24.39 | 24.55 | 24.29 | 24.39 | 206,140 | -0.08(-0.34%) |
Aug 15, 2013 | 24.60 | 24.60 | 24.33 | 24.47 | 209,450 | -0.32(-1.29%) |
Aug 14, 2013 | 24.97 | 24.97 | 24.78 | 24.79 | 168,248 | -0.11(-0.44%) |
Aug 13, 2013 | 24.91 | 25.03 | 24.82 | 24.90 | 186,230 | +0.02(+0.07%) |
Aug 12, 2013 | 24.54 | 24.96 | 24.46 | 24.88 | 231,613 | +0.24(+0.97%) |
Aug 09, 2013 | 24.60 | 24.77 | 24.55 | 24.64 | 173,917 | +0.03(+0.14%) |
Aug 08, 2013 | 24.52 | 24.77 | 24.52 | 24.61 | 336,396 | +0.11(+0.44%) |
Aug 07, 2013 | 24.73 | 24.81 | 24.49 | 24.50 | 301,677 | -0.28(-1.15%) |
Aug 06, 2013 | 24.61 | 24.83 | 24.48 | 24.78 | 324,613 | +0.17(+0.68%) |
Aug 05, 2013 | 24.42 | 24.63 | 24.34 | 24.62 | 453,450 | +0.24(+0.99%) |
Aug 02, 2013 | 24.15 | 24.47 | 23.94 | 24.37 | 375,544 | +0.19(+0.79%) |