Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.63 | 25.73 | 25.43 | 25.65 | 160,170 | +0.12(+0.47%) |
Oct 30, 2013 | 25.72 | 25.72 | 25.43 | 25.53 | 112,748 | -0.04(-0.15%) |
Oct 29, 2013 | 25.64 | 25.83 | 25.47 | 25.57 | 96,657 | +0.13(+0.53%) |
Oct 28, 2013 | 25.58 | 25.58 | 25.40 | 25.43 | 124,381 | -0.15(-0.60%) |
Oct 25, 2013 | 25.54 | 25.64 | 25.53 | 25.59 | 76,800 | -0.02(-0.08%) |
Oct 24, 2013 | 25.65 | 25.65 | 25.47 | 25.61 | 79,505 | +0.09(+0.37%) |
Oct 23, 2013 | 25.78 | 25.78 | 25.40 | 25.51 | 129,212 | -0.17(-0.66%) |
Oct 22, 2013 | 25.83 | 25.86 | 25.58 | 25.68 | 141,048 | +0.03(+0.11%) |
Oct 21, 2013 | 25.73 | 25.74 | 25.46 | 25.66 | 299,051 | +0.04(+0.15%) |
Oct 18, 2013 | 25.96 | 26.01 | 25.59 | 25.62 | 248,908 | -0.13(-0.52%) |
Oct 17, 2013 | 25.49 | 25.77 | 25.43 | 25.75 | 202,774 | +0.34(+1.34%) |
Oct 16, 2013 | 25.41 | 25.49 | 25.24 | 25.41 | 60,938 | +0.22(+0.88%) |
Oct 15, 2013 | 25.33 | 25.39 | 25.10 | 25.19 | 100,713 | -0.13(-0.50%) |
Oct 14, 2013 | 25.14 | 25.35 | 25.05 | 25.31 | 46,480 | +0.26(+1.04%) |
Oct 11, 2013 | 25.27 | 25.52 | 25.03 | 25.05 | 117,501 | -0.22(-0.88%) |
Oct 10, 2013 | 25.23 | 25.46 | 25.16 | 25.28 | 123,364 | +0.10(+0.41%) |
Oct 09, 2013 | 25.04 | 25.20 | 25.04 | 25.17 | 129,115 | +0.13(+0.54%) |
Oct 08, 2013 | 25.29 | 25.29 | 25.03 | 25.04 | 165,730 | -0.17(-0.66%) |
Oct 07, 2013 | 25.16 | 25.30 | 25.12 | 25.20 | 75,141 | -0.06(-0.22%) |
Oct 04, 2013 | 25.16 | 25.34 | 25.10 | 25.26 | 126,077 | +0.11(+0.44%) |
Oct 03, 2013 | 25.13 | 25.18 | 24.99 | 25.15 | 83,212 | -0.03(-0.13%) |
Oct 02, 2013 | 25.01 | 25.26 | 25.01 | 25.18 | 178,860 | +0.13(+0.51%) |
Oct 01, 2013 | 25.14 | 25.14 | 24.97 | 25.05 | 344,344 | +0.13(+0.51%) |
Sep 27, 2013 | 25.02 | 25.15 | 24.93 | 24.93 | 68,153 | -0.06(-0.22%) |
Sep 26, 2013 | 25.07 | 25.23 | 24.86 | 24.98 | 376,381 | +0.03(+0.13%) |
Sep 25, 2013 | 25.17 | 25.17 | 24.95 | 24.95 | 139,052 | -0.06(-0.25%) |
Sep 24, 2013 | 25.13 | 25.20 | 24.98 | 25.01 | 158,040 | -0.07(-0.28%) |
Sep 23, 2013 | 25.02 | 25.23 | 25.02 | 25.09 | 415,071 | +0.13(+0.54%) |
Sep 20, 2013 | 25.39 | 25.39 | 24.70 | 24.95 | 177,398 | -0.09(-0.38%) |
Sep 19, 2013 | 25.09 | 25.22 | 24.95 | 25.05 | 391,465 | -0.18(-0.72%) |
Sep 18, 2013 | 24.78 | 25.23 | 24.67 | 25.23 | 93,857 | +0.40(+1.63%) |
Sep 17, 2013 | 24.86 | 25.04 | 24.67 | 24.82 | 120,543 | -0.04(-0.16%) |
Sep 16, 2013 | 24.70 | 24.91 | 24.39 | 24.86 | 248,365 | +0.48(+1.95%) |
Sep 13, 2013 | 24.59 | 24.82 | 24.28 | 24.39 | 89,114 | -0.14(-0.58%) |
Sep 12, 2013 | 24.71 | 24.73 | 24.33 | 24.53 | 214,122 | -0.04(-0.16%) |
Sep 11, 2013 | 24.59 | 24.65 | 24.47 | 24.57 | 184,498 | +0.06(+0.26%) |
Sep 10, 2013 | 24.16 | 24.56 | 24.08 | 24.51 | 195,535 | +0.74(+3.13%) |
Sep 09, 2013 | 23.91 | 23.98 | 23.68 | 23.76 | 226,524 | +0.08(+0.33%) |
Sep 06, 2013 | 23.87 | 24.14 | 23.44 | 23.68 | 233,857 | -0.15(-0.63%) |
Sep 05, 2013 | 23.92 | 23.92 | 23.68 | 23.83 | 193,415 | -0.14(-0.59%) |
Sep 04, 2013 | 24.01 | 24.15 | 23.85 | 23.98 | 153,860 | -0.10(-0.40%) |
Sep 03, 2013 | 24.31 | 24.36 | 23.85 | 24.07 | 333,868 | -0.19(-0.78%) |
Aug 30, 2013 | 24.25 | 24.63 | 24.12 | 24.26 | 31,237 | +0.02(+0.07%) |
Aug 29, 2013 | 24.16 | 24.36 | 24.16 | 24.25 | 66,609 | +0.06(+0.23%) |
Aug 28, 2013 | 24.54 | 24.54 | 24.01 | 24.19 | 383,005 | -0.31(-1.26%) |
Aug 27, 2013 | 24.78 | 24.78 | 24.29 | 24.50 | 94,136 | -0.61(-2.43%) |
Aug 26, 2013 | 25.33 | 25.33 | 25.00 | 25.11 | 60,828 | -0.24(-0.94%) |
Aug 23, 2013 | 25.34 | 25.47 | 25.24 | 25.35 | 88,594 | +0.06(+0.25%) |
Aug 22, 2013 | 25.21 | 25.32 | 25.19 | 25.28 | 28,805 | +0.13(+0.54%) |
Aug 21, 2013 | 25.26 | 25.26 | 25.03 | 25.15 | 614,668 | +0.02(+0.06%) |
Aug 20, 2013 | 24.89 | 25.31 | 24.89 | 25.13 | 144,695 | +0.08(+0.32%) |
Aug 19, 2013 | 25.03 | 25.24 | 24.78 | 25.05 | 187,156 | +0.00(+0.00%) |
Aug 16, 2013 | 25.14 | 25.19 | 25.03 | 25.05 | 128,586 | -0.02(-0.06%) |
Aug 15, 2013 | 25.18 | 25.18 | 24.98 | 25.07 | 408,506 | -0.09(-0.35%) |
Aug 14, 2013 | 25.24 | 25.24 | 24.98 | 25.16 | 44,343 | +0.01(+0.04%) |
Aug 13, 2013 | 25.21 | 25.21 | 25.02 | 25.15 | 80,840 | +0.04(+0.15%) |
Aug 12, 2013 | 25.16 | 25.24 | 24.99 | 25.11 | 89,747 | +0.01(+0.03%) |
Aug 09, 2013 | 25.26 | 25.31 | 25.10 | 25.10 | 82,517 | -0.17(-0.66%) |
Aug 08, 2013 | 25.31 | 25.31 | 24.97 | 25.27 | 92,540 | +0.19(+0.76%) |
Aug 07, 2013 | 24.89 | 25.23 | 24.83 | 25.08 | 38,281 | +0.27(+1.09%) |
Aug 06, 2013 | 25.09 | 25.15 | 24.78 | 24.81 | 229,634 | -0.21(-0.82%) |
Aug 05, 2013 | 25.16 | 25.36 | 24.91 | 25.01 | 80,258 | -0.08(-0.32%) |
Aug 02, 2013 | 25.01 | 25.20 | 24.95 | 25.09 | 109,933 | +0.02(+0.09%) |