Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.29 | 25.32 | 25.19 | 25.25 | 28,837 | -0.03(-0.13%) |
Oct 30, 2013 | 25.41 | 25.49 | 25.21 | 25.29 | 20,509 | -0.15(-0.60%) |
Oct 29, 2013 | 25.44 | 25.47 | 25.41 | 25.44 | 18,596 | +0.03(+0.13%) |
Oct 28, 2013 | 25.45 | 25.49 | 25.41 | 25.41 | 41,462 | -0.09(-0.34%) |
Oct 25, 2013 | 25.48 | 25.50 | 25.44 | 25.49 | 10,357 | -0.03(-0.10%) |
Oct 24, 2013 | 25.54 | 25.54 | 25.49 | 25.52 | 18,722 | +0.04(+0.16%) |
Oct 23, 2013 | 25.43 | 25.51 | 25.38 | 25.48 | 26,478 | -0.26(-1.02%) |
Oct 22, 2013 | 25.63 | 25.74 | 25.63 | 25.74 | 21,971 | +0.23(+0.90%) |
Oct 21, 2013 | 25.54 | 25.56 | 25.47 | 25.51 | 8,783 | -0.00(-0.00%) |
Oct 18, 2013 | 25.52 | 25.59 | 25.50 | 25.51 | 70,731 | +0.18(+0.71%) |
Oct 17, 2013 | 25.23 | 25.33 | 25.23 | 25.33 | 17,981 | +0.26(+1.02%) |
Oct 16, 2013 | 24.94 | 25.12 | 24.94 | 25.08 | 18,992 | +0.18(+0.73%) |
Oct 15, 2013 | 24.96 | 24.97 | 24.85 | 24.90 | 19,535 | -0.26(-1.03%) |
Oct 14, 2013 | 25.01 | 25.23 | 24.99 | 25.16 | 10,682 | +0.09(+0.37%) |
Oct 11, 2013 | 24.96 | 25.07 | 24.94 | 25.06 | 13,106 | +0.07(+0.26%) |
Oct 10, 2013 | 24.76 | 25.04 | 24.76 | 25.00 | 46,016 | +0.32(+1.31%) |
Oct 09, 2013 | 24.54 | 24.71 | 24.52 | 24.67 | 28,351 | +0.41(+1.68%) |
Oct 08, 2013 | 24.42 | 24.44 | 24.25 | 24.27 | 32,541 | -0.13(-0.52%) |
Oct 07, 2013 | 24.32 | 24.44 | 24.17 | 24.39 | 31,714 | -0.31(-1.24%) |
Oct 04, 2013 | 24.71 | 24.71 | 24.61 | 24.70 | 61,092 | +0.06(+0.25%) |
Oct 03, 2013 | 24.81 | 24.81 | 24.57 | 24.63 | 10,174 | -0.18(-0.74%) |
Oct 02, 2013 | 24.80 | 24.85 | 24.69 | 24.82 | 92,826 | -0.12(-0.48%) |
Oct 01, 2013 | 24.81 | 24.94 | 24.77 | 24.94 | 26,542 | +0.04(+0.16%) |
Sep 27, 2013 | 24.82 | 24.92 | 24.79 | 24.90 | 30,626 | +0.07(+0.26%) |
Sep 26, 2013 | 24.82 | 24.83 | 24.77 | 24.83 | 14,244 | +0.12(+0.49%) |
Sep 25, 2013 | 24.73 | 24.80 | 24.69 | 24.71 | 13,758 | -0.02(-0.06%) |
Sep 24, 2013 | 24.73 | 24.82 | 24.73 | 24.73 | 23,246 | -0.11(-0.45%) |
Sep 23, 2013 | 24.80 | 24.87 | 24.72 | 24.84 | 25,132 | -0.03(-0.10%) |
Sep 20, 2013 | 25.11 | 25.11 | 24.85 | 24.87 | 27,374 | -0.27(-1.07%) |
Sep 19, 2013 | 25.15 | 25.20 | 25.09 | 25.13 | 20,510 | +0.14(+0.55%) |
Sep 18, 2013 | 24.34 | 25.02 | 24.27 | 25.00 | 84,967 | +0.73(+3.02%) |
Sep 17, 2013 | 24.22 | 24.31 | 24.19 | 24.26 | 58,735 | +0.04(+0.16%) |
Sep 16, 2013 | 23.99 | 24.30 | 24.19 | 24.22 | 21,051 | +0.24(+0.98%) |
Sep 13, 2013 | 23.91 | 23.99 | 23.91 | 23.99 | 27,981 | +0.12(+0.49%) |
Sep 12, 2013 | 23.90 | 23.97 | 23.86 | 23.87 | 24,588 | -0.16(-0.65%) |
Sep 11, 2013 | 23.95 | 24.05 | 23.88 | 24.03 | 37,984 | +0.03(+0.14%) |
Sep 10, 2013 | 23.86 | 24.00 | 23.86 | 24.00 | 14,290 | +0.24(+0.99%) |
Sep 09, 2013 | 23.54 | 23.78 | 23.54 | 23.76 | 33,700 | +0.49(+2.11%) |
Sep 06, 2013 | 23.23 | 23.32 | 23.11 | 23.27 | 17,561 | +0.06(+0.25%) |
Sep 05, 2013 | 23.20 | 23.25 | 23.16 | 23.21 | 30,056 | -0.09(-0.39%) |
Sep 04, 2013 | 23.16 | 23.34 | 23.16 | 23.30 | 29,736 | +0.23(+0.99%) |
Sep 03, 2013 | 23.15 | 23.16 | 22.97 | 23.07 | 93,360 | +0.31(+1.35%) |
Aug 30, 2013 | 22.90 | 22.90 | 22.71 | 22.77 | 22,161 | -0.05(-0.21%) |
Aug 29, 2013 | 22.86 | 22.88 | 22.81 | 22.81 | 24,593 | +0.01(+0.05%) |
Aug 28, 2013 | 22.71 | 22.89 | 22.71 | 22.80 | 21,550 | +0.04(+0.19%) |
Aug 27, 2013 | 22.90 | 22.91 | 22.75 | 22.76 | 46,895 | -0.40(-1.73%) |
Aug 26, 2013 | 23.19 | 23.19 | 23.13 | 23.16 | 12,347 | +0.01(+0.06%) |
Aug 23, 2013 | 23.10 | 23.16 | 23.09 | 23.15 | 6,128 | +0.10(+0.45%) |
Aug 22, 2013 | 22.99 | 23.08 | 22.99 | 23.04 | 16,279 | -0.05(-0.23%) |
Aug 21, 2013 | 23.17 | 23.17 | 22.93 | 23.09 | 18,695 | -0.18(-0.79%) |
Aug 20, 2013 | 23.24 | 23.33 | 23.24 | 23.28 | 58,988 | +0.03(+0.14%) |
Aug 19, 2013 | 23.35 | 23.41 | 23.24 | 23.24 | 13,989 | -0.16(-0.68%) |
Aug 16, 2013 | 23.45 | 23.52 | 23.39 | 23.40 | 11,319 | -0.02(-0.07%) |
Aug 15, 2013 | 23.30 | 23.42 | 23.29 | 23.42 | 14,218 | -0.23(-0.98%) |
Aug 14, 2013 | 23.65 | 23.72 | 23.62 | 23.65 | 8,028 | -0.01(-0.04%) |
Aug 13, 2013 | 23.56 | 23.69 | 23.56 | 23.66 | 9,041 | +0.06(+0.24%) |
Aug 12, 2013 | 23.63 | 23.64 | 23.58 | 23.60 | 35,027 | -0.16(-0.69%) |
Aug 09, 2013 | 23.70 | 23.84 | 23.70 | 23.77 | 10,409 | -0.04(-0.17%) |
Aug 08, 2013 | 23.67 | 23.87 | 23.65 | 23.81 | 10,106 | +0.19(+0.79%) |
Aug 07, 2013 | 23.59 | 23.65 | 23.54 | 23.62 | 18,628 | -0.17(-0.70%) |
Aug 06, 2013 | 23.78 | 23.83 | 23.75 | 23.79 | 19,398 | +0.05(+0.19%) |
Aug 05, 2013 | 23.67 | 23.75 | 23.67 | 23.74 | 62,267 | +0.02(+0.08%) |
Aug 02, 2013 | 23.53 | 23.75 | 23.53 | 23.72 | 21,674 | +0.11(+0.47%) |