Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.32 | 24.55 | 24.00 | 24.30 | 1,179,854 | -0.05(-0.19%) |
Oct 30, 2013 | 24.59 | 24.59 | 24.26 | 24.35 | 1,050,695 | -0.16(-0.67%) |
Oct 29, 2013 | 24.47 | 24.57 | 24.33 | 24.51 | 847,112 | +0.09(+0.38%) |
Oct 28, 2013 | 24.45 | 24.53 | 24.23 | 24.42 | 1,477,347 | -0.01(-0.03%) |
Oct 25, 2013 | 24.43 | 24.47 | 24.16 | 24.43 | 1,252,794 | +0.07(+0.30%) |
Oct 24, 2013 | 24.63 | 24.65 | 24.33 | 24.36 | 949,621 | -0.17(-0.70%) |
Oct 23, 2013 | 24.24 | 24.67 | 24.18 | 24.53 | 1,257,009 | +0.14(+0.59%) |
Oct 22, 2013 | 24.18 | 24.47 | 24.14 | 24.38 | 1,161,521 | +0.29(+1.20%) |
Oct 21, 2013 | 23.92 | 24.11 | 23.83 | 24.09 | 910,516 | +0.14(+0.58%) |
Oct 18, 2013 | 23.95 | 24.07 | 23.80 | 23.95 | 814,679 | +0.14(+0.58%) |
Oct 17, 2013 | 23.38 | 23.89 | 23.28 | 23.82 | 1,174,149 | +0.39(+1.66%) |
Oct 16, 2013 | 23.28 | 23.47 | 23.24 | 23.43 | 944,287 | +0.19(+0.82%) |
Oct 15, 2013 | 23.57 | 23.60 | 23.13 | 23.24 | 931,638 | -0.35(-1.48%) |
Oct 14, 2013 | 23.45 | 23.59 | 23.20 | 23.59 | 919,598 | +0.04(+0.17%) |
Oct 11, 2013 | 23.51 | 23.64 | 23.45 | 23.55 | 1,054,158 | +0.03(+0.14%) |
Oct 10, 2013 | 23.43 | 23.60 | 23.18 | 23.51 | 1,136,423 | +0.33(+1.42%) |
Oct 09, 2013 | 23.13 | 23.52 | 23.03 | 23.18 | 951,357 | +0.07(+0.28%) |
Oct 08, 2013 | 23.26 | 23.60 | 23.11 | 23.12 | 1,481,874 | -0.11(-0.49%) |
Oct 07, 2013 | 23.35 | 23.50 | 23.22 | 23.23 | 654,404 | -0.30(-1.28%) |
Oct 04, 2013 | 23.38 | 23.67 | 23.32 | 23.53 | 958,916 | +0.16(+0.70%) |
Oct 03, 2013 | 23.54 | 23.54 | 23.18 | 23.37 | 857,928 | -0.25(-1.05%) |
Oct 02, 2013 | 23.76 | 23.80 | 23.53 | 23.62 | 1,164,678 | -0.21(-0.88%) |
Oct 01, 2013 | 23.58 | 23.98 | 23.58 | 23.83 | 2,376,233 | +0.20(+0.83%) |
Sep 30, 2013 | 23.40 | 23.76 | 23.35 | 23.63 | 1,176,383 | +0.07(+0.31%) |
Sep 27, 2013 | 23.56 | 23.70 | 23.42 | 23.56 | 636,447 | -0.11(-0.47%) |
Sep 26, 2013 | 23.51 | 23.75 | 23.51 | 23.67 | 744,896 | +0.15(+0.64%) |
Sep 25, 2013 | 23.70 | 23.83 | 23.52 | 23.52 | 815,951 | -0.21(-0.88%) |
Sep 24, 2013 | 23.93 | 24.02 | 23.70 | 23.73 | 1,476,691 | -0.22(-0.93%) |
Sep 23, 2013 | 23.50 | 23.97 | 23.43 | 23.95 | 1,276,116 | +0.31(+1.30%) |
Sep 20, 2013 | 23.92 | 23.96 | 23.54 | 23.64 | 1,573,590 | -0.21(-0.88%) |
Sep 19, 2013 | 23.98 | 24.18 | 23.73 | 23.85 | 1,108,346 | -0.05(-0.19%) |
Sep 18, 2013 | 23.43 | 24.11 | 23.25 | 23.90 | 1,475,081 | +0.43(+1.81%) |
Sep 17, 2013 | 22.94 | 23.51 | 22.94 | 23.47 | 1,727,965 | +0.57(+2.49%) |
Sep 16, 2013 | 23.13 | 23.29 | 22.82 | 22.90 | 1,016,436 | -0.01(-0.03%) |
Sep 13, 2013 | 22.87 | 23.01 | 22.82 | 22.91 | 578,914 | +0.10(+0.46%) |
Sep 12, 2013 | 22.85 | 23.03 | 22.74 | 22.80 | 912,127 | -0.10(-0.46%) |
Sep 11, 2013 | 23.09 | 23.18 | 22.79 | 22.91 | 931,013 | -0.22(-0.96%) |
Sep 10, 2013 | 22.93 | 23.13 | 22.82 | 23.13 | 796,958 | +0.31(+1.35%) |
Sep 09, 2013 | 22.84 | 23.05 | 22.75 | 22.82 | 806,572 | +0.00(+0.00%) |
Sep 06, 2013 | 22.82 | 23.07 | 22.68 | 22.82 | 935,492 | +0.03(+0.14%) |
Sep 05, 2013 | 23.00 | 23.13 | 22.79 | 22.79 | 707,693 | -0.23(-1.00%) |
Sep 04, 2013 | 22.78 | 23.08 | 22.56 | 23.02 | 1,292,544 | +0.26(+1.12%) |
Sep 03, 2013 | 23.24 | 23.31 | 22.67 | 22.77 | 2,399,326 | -0.29(-1.25%) |
Aug 30, 2013 | 23.37 | 23.40 | 22.99 | 23.05 | 984,853 | -0.27(-1.15%) |
Aug 29, 2013 | 23.42 | 23.65 | 23.22 | 23.32 | 627,260 | -0.16(-0.67%) |
Aug 28, 2013 | 23.37 | 23.59 | 23.20 | 23.48 | 624,645 | +0.11(+0.48%) |
Aug 27, 2013 | 23.37 | 23.60 | 23.33 | 23.37 | 605,745 | -0.23(-0.97%) |
Aug 26, 2013 | 23.71 | 23.76 | 23.53 | 23.60 | 529,561 | -0.11(-0.47%) |
Aug 23, 2013 | 23.52 | 23.76 | 23.42 | 23.71 | 753,562 | +0.19(+0.81%) |
Aug 22, 2013 | 23.40 | 23.59 | 23.35 | 23.52 | 568,009 | +0.14(+0.59%) |
Aug 21, 2013 | 23.43 | 23.66 | 23.25 | 23.38 | 1,049,060 | -0.14(-0.61%) |
Aug 20, 2013 | 23.22 | 23.56 | 23.18 | 23.52 | 1,758,976 | +0.27(+1.18%) |
Aug 19, 2013 | 23.63 | 23.75 | 23.25 | 23.25 | 971,435 | -0.35(-1.50%) |
Aug 16, 2013 | 23.95 | 23.98 | 23.48 | 23.60 | 805,555 | -0.36(-1.50%) |
Aug 15, 2013 | 24.17 | 24.26 | 23.90 | 23.96 | 890,119 | -0.41(-1.67%) |
Aug 14, 2013 | 24.67 | 24.72 | 24.21 | 24.37 | 911,435 | -0.29(-1.17%) |
Aug 13, 2013 | 24.68 | 24.76 | 24.51 | 24.66 | 626,008 | -0.06(-0.24%) |
Aug 12, 2013 | 24.83 | 24.87 | 24.60 | 24.72 | 875,830 | -0.19(-0.76%) |
Aug 09, 2013 | 25.04 | 25.19 | 24.80 | 24.91 | 1,430,648 | -0.18(-0.70%) |
Aug 08, 2013 | 24.59 | 25.11 | 24.31 | 25.08 | 1,595,664 | +0.54(+2.19%) |
Aug 07, 2013 | 24.55 | 24.73 | 24.47 | 24.55 | 1,337,216 | -0.01(-0.05%) |
Aug 06, 2013 | 24.78 | 24.81 | 24.51 | 24.56 | 1,044,586 | -0.22(-0.90%) |
Aug 05, 2013 | 25.02 | 25.04 | 24.71 | 24.78 | 932,370 | -0.33(-1.33%) |
Aug 02, 2013 | 25.02 | 25.14 | 24.91 | 25.12 | 798,410 | +0.02(+0.08%) |