Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.40 | 25.41 | 25.27 | 25.32 | 9,579 | -0.02(-0.10%) |
Oct 30, 2013 | 25.50 | 25.50 | 25.25 | 25.34 | 2,992 | -0.06(-0.22%) |
Oct 29, 2013 | 25.48 | 25.48 | 25.32 | 25.40 | 4,530 | +0.03(+0.11%) |
Oct 28, 2013 | 25.34 | 25.44 | 25.27 | 25.37 | 7,587 | -0.01(-0.04%) |
Oct 25, 2013 | 25.40 | 25.40 | 25.29 | 25.38 | 2,449 | -0.04(-0.15%) |
Oct 24, 2013 | 25.31 | 25.42 | 25.30 | 25.42 | 1,844 | +0.25(+0.97%) |
Oct 23, 2013 | 25.25 | 25.25 | 25.17 | 25.17 | 1,358 | -0.18(-0.71%) |
Oct 22, 2013 | 25.32 | 25.37 | 25.31 | 25.35 | 1,227 | +0.19(+0.75%) |
Oct 21, 2013 | 25.40 | 25.40 | 25.12 | 25.16 | 15,056 | -0.15(-0.60%) |
Oct 18, 2013 | 25.30 | 25.34 | 25.16 | 25.31 | 4,124 | +0.08(+0.30%) |
Oct 17, 2013 | 25.26 | 25.26 | 25.24 | 25.24 | 426 | +0.06(+0.22%) |
Oct 16, 2013 | 25.48 | 25.48 | 25.15 | 25.18 | 39,332 | -0.16(-0.64%) |
Oct 15, 2013 | 25.37 | 25.39 | 25.34 | 25.34 | 328 | +0.01(+0.04%) |
Oct 14, 2013 | 25.39 | 25.39 | 25.26 | 25.33 | 4,980 | -0.00(-0.01%) |
Oct 11, 2013 | 25.32 | 25.38 | 25.24 | 25.33 | 1,749 | -0.02(-0.07%) |
Oct 10, 2013 | 25.27 | 25.39 | 25.27 | 25.35 | 2,654 | +0.13(+0.53%) |
Oct 09, 2013 | 25.18 | 25.33 | 25.16 | 25.22 | 1,663 | +0.06(+0.23%) |
Oct 08, 2013 | 25.21 | 25.30 | 25.16 | 25.16 | 1,263 | -0.01(-0.04%) |
Oct 07, 2013 | 25.34 | 25.34 | 25.16 | 25.17 | 11,220 | -0.16(-0.63%) |
Oct 04, 2013 | 25.18 | 25.35 | 25.18 | 25.33 | 1,643 | +0.02(+0.07%) |
Oct 03, 2013 | 25.24 | 25.31 | 25.24 | 25.31 | 13,884 | +0.11(+0.45%) |
Oct 02, 2013 | 25.30 | 25.30 | 25.20 | 25.20 | 825 | +0.04(+0.16%) |
Oct 01, 2013 | 25.31 | 25.31 | 25.11 | 25.16 | 2,189 | -0.08(-0.31%) |
Sep 27, 2013 | 25.24 | 25.26 | 25.23 | 25.24 | 1,662 | +0.11(+0.45%) |
Sep 26, 2013 | 25.27 | 25.30 | 25.12 | 25.12 | 2,479 | +0.06(+0.23%) |
Sep 25, 2013 | 25.15 | 25.22 | 25.07 | 25.07 | 1,767 | -0.03(-0.11%) |
Sep 24, 2013 | 25.22 | 25.26 | 25.10 | 25.10 | 3,620 | -0.02(-0.09%) |
Sep 23, 2013 | 25.16 | 25.16 | 25.12 | 25.12 | 438 | +0.12(+0.47%) |
Sep 20, 2013 | 25.23 | 25.23 | 25.00 | 25.00 | 2,041 | -0.15(-0.60%) |
Sep 19, 2013 | 25.27 | 25.30 | 25.02 | 25.15 | 13,105 | -0.09(-0.37%) |
Sep 18, 2013 | 25.11 | 25.44 | 25.05 | 25.25 | 7,188 | +0.15(+0.62%) |
Sep 17, 2013 | 25.15 | 25.15 | 25.09 | 25.09 | 1,988 | +0.15(+0.59%) |
Sep 16, 2013 | 25.08 | 25.12 | 24.94 | 24.95 | 2,589 | +0.05(+0.19%) |
Sep 13, 2013 | 24.94 | 25.06 | 24.88 | 24.90 | 6,210 | +0.06(+0.23%) |
Sep 12, 2013 | 24.96 | 24.96 | 24.84 | 24.84 | 3,054 | +0.09(+0.38%) |
Sep 11, 2013 | 24.70 | 24.91 | 24.34 | 24.75 | 14,884 | -0.10(-0.42%) |
Sep 10, 2013 | 25.07 | 25.58 | 24.63 | 24.85 | 43,609 | +0.09(+0.38%) |
Sep 09, 2013 | 24.84 | 25.01 | 24.75 | 24.76 | 14,946 | -0.14(-0.57%) |
Sep 06, 2013 | 24.89 | 24.92 | 24.81 | 24.90 | 3,662 | +0.03(+0.11%) |
Sep 05, 2013 | 24.86 | 25.04 | 24.61 | 24.87 | 18,745 | +0.10(+0.42%) |
Sep 04, 2013 | 24.80 | 24.86 | 24.70 | 24.77 | 11,484 | -0.02(-0.08%) |
Sep 03, 2013 | 24.87 | 24.87 | 24.66 | 24.78 | 15,751 | +0.03(+0.12%) |
Aug 30, 2013 | 24.76 | 24.83 | 24.60 | 24.76 | 50,392 | +0.02(+0.08%) |
Aug 29, 2013 | 24.71 | 24.85 | 24.49 | 24.74 | 11,416 | +0.05(+0.19%) |
Aug 28, 2013 | 24.67 | 24.77 | 24.60 | 24.69 | 27,847 | -0.05(-0.19%) |
Aug 27, 2013 | 24.68 | 24.80 | 24.58 | 24.74 | 70,131 | +0.08(+0.31%) |
Aug 26, 2013 | 24.82 | 24.82 | 24.60 | 24.66 | 31,519 | -0.03(-0.12%) |
Aug 22, 2013 | 24.62 | 24.69 | 24.69 | 24.69 | 10,782 | -0.04(-0.15%) |
Aug 21, 2013 | 24.73 | 24.73 | 24.57 | 24.73 | 4,012 | +0.05(+0.19%) |
Aug 20, 2013 | 24.56 | 24.71 | 24.55 | 24.68 | 48,567 | +0.02(+0.09%) |
Aug 19, 2013 | 24.66 | 24.66 | 24.66 | 24.66 | 317 | +0.19(+0.80%) |
Aug 16, 2013 | 24.60 | 24.76 | 24.45 | 24.46 | 4,583 | -0.15(-0.62%) |
Aug 15, 2013 | 24.77 | 24.85 | 24.60 | 24.61 | 12,615 | -0.25(-1.00%) |
Aug 14, 2013 | 24.90 | 24.95 | 24.76 | 24.86 | 4,394 | +0.04(+0.17%) |
Aug 13, 2013 | 25.05 | 25.05 | 24.79 | 24.82 | 5,867 | -0.02(-0.08%) |
Aug 12, 2013 | 24.84 | 24.95 | 24.76 | 24.84 | 3,080 | -0.12(-0.49%) |
Aug 09, 2013 | 25.09 | 25.09 | 24.96 | 24.96 | 10,453 | -0.26(-1.05%) |
Aug 08, 2013 | 25.08 | 25.23 | 24.97 | 25.23 | 9,433 | +0.34(+1.38%) |
Aug 07, 2013 | 25.03 | 25.07 | 24.86 | 24.89 | 5,074 | -0.03(-0.12%) |
Aug 06, 2013 | 24.99 | 25.06 | 24.92 | 24.92 | 2,020 | -0.20(-0.79%) |
Aug 05, 2013 | 25.08 | 25.32 | 24.89 | 25.12 | 29,095 | +0.04(+0.15%) |
Aug 02, 2013 | 24.93 | 25.15 | 24.93 | 25.08 | 28,184 | +0.14(+0.57%) |