Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.90 | 24.69 | 23.90 | 24.30 | 184,795 | +0.37(+1.55%) |
Oct 30, 2013 | 24.07 | 24.07 | 23.76 | 23.93 | 130,380 | -0.23(-0.95%) |
Oct 29, 2013 | 23.86 | 24.23 | 23.82 | 24.16 | 175,552 | +0.34(+1.43%) |
Oct 28, 2013 | 23.50 | 23.95 | 23.50 | 23.82 | 87,389 | +0.15(+0.63%) |
Oct 25, 2013 | 23.53 | 23.72 | 23.06 | 23.67 | 222,074 | +0.00(+0.00%) |
Oct 24, 2013 | 24.32 | 24.65 | 23.55 | 23.67 | 309,241 | -1.08(-4.36%) |
Oct 23, 2013 | 24.59 | 24.92 | 24.57 | 24.75 | 166,601 | +0.08(+0.32%) |
Oct 22, 2013 | 24.70 | 24.83 | 24.56 | 24.67 | 147,769 | -0.05(-0.20%) |
Oct 21, 2013 | 24.83 | 24.83 | 24.57 | 24.72 | 143,058 | +0.03(+0.12%) |
Oct 18, 2013 | 24.84 | 24.89 | 24.59 | 24.69 | 85,683 | -0.04(-0.16%) |
Oct 17, 2013 | 24.65 | 24.80 | 24.42 | 24.73 | 118,488 | -0.02(-0.08%) |
Oct 16, 2013 | 25.10 | 25.13 | 24.70 | 24.75 | 81,794 | -0.38(-1.51%) |
Oct 15, 2013 | 25.00 | 25.15 | 24.86 | 25.13 | 274,947 | +0.06(+0.24%) |
Oct 11, 2013 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) | |
Oct 10, 2013 | 24.80 | 25.10 | 24.77 | 25.07 | 51,818 | +0.24(+0.97%) |
Oct 09, 2013 | 24.60 | 24.85 | 24.55 | 24.83 | 60,004 | +0.12(+0.49%) |
Oct 08, 2013 | 24.76 | 24.81 | 24.52 | 24.71 | 53,112 | -0.07(-0.28%) |
Oct 07, 2013 | 24.95 | 25.05 | 24.68 | 24.78 | 64,022 | -0.23(-0.92%) |
Oct 04, 2013 | 24.90 | 25.09 | 24.66 | 25.01 | 75,138 | +0.07(+0.28%) |
Oct 03, 2013 | 24.89 | 25.10 | 24.77 | 24.94 | 76,673 | +0.04(+0.16%) |
Oct 02, 2013 | 24.91 | 24.97 | 24.71 | 24.90 | 55,265 | -0.07(-0.28%) |
Oct 01, 2013 | 24.67 | 24.97 | 24.67 | 24.97 | 42,371 | +0.21(+0.85%) |
Sep 30, 2013 | 24.60 | 24.96 | 24.60 | 24.76 | 56,383 | +0.05(+0.20%) |
Sep 27, 2013 | 24.75 | 24.84 | 24.60 | 24.71 | 38,020 | -0.05(-0.20%) |
Sep 26, 2013 | 24.88 | 24.99 | 24.70 | 24.76 | 45,366 | -0.16(-0.64%) |
Sep 25, 2013 | 24.97 | 24.97 | 24.68 | 24.92 | 64,927 | +0.17(+0.69%) |
Sep 24, 2013 | 24.58 | 24.80 | 24.53 | 24.75 | 200,555 | +0.17(+0.69%) |
Sep 23, 2013 | 24.65 | 24.86 | 24.44 | 24.58 | 192,450 | +0.17(+0.70%) |
Sep 20, 2013 | 24.84 | 25.13 | 24.41 | 24.41 | 352,825 | -0.46(-1.85%) |
Sep 19, 2013 | 25.22 | 25.44 | 24.76 | 24.87 | 209,681 | -0.41(-1.62%) |
Sep 18, 2013 | 25.50 | 25.50 | 25.20 | 25.28 | 126,742 | -0.17(-0.67%) |
Sep 17, 2013 | 25.32 | 25.65 | 25.30 | 25.45 | 139,831 | +0.09(+0.35%) |
Sep 16, 2013 | 25.34 | 25.82 | 25.30 | 25.36 | 157,970 | +0.20(+0.79%) |
Sep 13, 2013 | 25.10 | 25.30 | 24.93 | 25.16 | 155,527 | +0.08(+0.32%) |
Sep 12, 2013 | 25.33 | 25.33 | 25.03 | 25.08 | 87,800 | -0.37(-1.45%) |
Sep 11, 2013 | 25.46 | 25.54 | 25.15 | 25.45 | 103,811 | -0.03(-0.12%) |
Sep 10, 2013 | 25.26 | 25.66 | 25.25 | 25.48 | 121,314 | +0.04(+0.16%) |
Sep 09, 2013 | 25.40 | 25.97 | 25.37 | 25.44 | 106,605 | -0.07(-0.27%) |
Sep 06, 2013 | 25.57 | 25.80 | 25.40 | 25.51 | 109,524 | -0.04(-0.16%) |
Sep 05, 2013 | 25.19 | 25.63 | 25.19 | 25.55 | 116,639 | +0.31(+1.23%) |
Sep 04, 2013 | 25.11 | 25.50 | 25.01 | 25.24 | 114,541 | +0.27(+1.08%) |
Sep 03, 2013 | 25.25 | 25.48 | 24.91 | 24.97 | 65,152 | -0.28(-1.11%) |
Aug 30, 2013 | 25.25 | 25.25 | 25.25 | 0 | +0.25(+1.00%) | |
Aug 29, 2013 | 24.87 | 25.10 | 24.81 | 25.00 | 110,913 | +0.08(+0.32%) |
Aug 28, 2013 | 24.69 | 25.00 | 24.53 | 24.92 | 71,073 | +0.21(+0.85%) |
Aug 27, 2013 | 24.92 | 24.93 | 24.57 | 24.71 | 113,671 | -0.17(-0.68%) |
Aug 26, 2013 | 25.25 | 25.26 | 24.84 | 24.88 | 72,511 | -0.44(-1.74%) |
Aug 23, 2013 | 25.31 | 25.50 | 25.19 | 25.32 | 74,155 | +0.03(+0.12%) |
Aug 22, 2013 | 25.15 | 25.45 | 25.11 | 25.29 | 116,510 | +0.12(+0.48%) |
Aug 21, 2013 | 25.29 | 25.50 | 25.06 | 25.17 | 83,831 | -0.13(-0.51%) |
Aug 20, 2013 | 24.78 | 25.35 | 24.78 | 25.30 | 154,871 | +0.35(+1.40%) |
Aug 19, 2013 | 25.22 | 25.22 | 24.91 | 24.95 | 97,843 | -0.24(-0.95%) |
Aug 16, 2013 | 24.95 | 25.30 | 24.95 | 25.19 | 112,892 | +0.19(+0.76%) |
Aug 15, 2013 | 24.71 | 25.07 | 24.66 | 25.00 | 225,560 | +0.00(+0.00%) |
Aug 14, 2013 | 24.90 | 25.03 | 24.90 | 25.00 | 93,791 | +0.00(+0.00%) |
Aug 13, 2013 | 24.90 | 25.00 | 24.85 | 25.00 | 93,046 | +0.00(+0.00%) |
Aug 12, 2013 | 24.98 | 25.34 | 24.90 | 25.00 | 100,352 | +0.03(+0.12%) |
Aug 09, 2013 | 25.02 | 25.07 | 24.80 | 24.97 | 190,964 | -0.05(-0.20%) |
Aug 08, 2013 | 24.90 | 25.25 | 24.86 | 25.02 | 151,067 | +0.12(+0.48%) |
Aug 07, 2013 | 24.51 | 24.92 | 24.45 | 24.90 | 182,803 | +0.45(+1.84%) |
Aug 06, 2013 | 24.40 | 24.67 | 24.27 | 24.45 | 103,886 | -0.22(-0.89%) |
Aug 02, 2013 | 24.67 | 24.67 | 24.67 | 0 | -0.18(-0.72%) |