Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.39 | 26.55 | 26.07 | 26.11 | 15,548 | -0.12(-0.46%) |
Oct 30, 2013 | 26.46 | 26.46 | 26.22 | 26.23 | 11,742 | -0.19(-0.72%) |
Oct 29, 2013 | 26.35 | 26.57 | 26.34 | 26.42 | 27,825 | +0.04(+0.15%) |
Oct 28, 2013 | 26.32 | 26.48 | 26.32 | 26.38 | 22,384 | +0.03(+0.12%) |
Oct 25, 2013 | 26.40 | 26.40 | 26.32 | 26.35 | 4,712 | +0.04(+0.15%) |
Oct 24, 2013 | 26.31 | 26.31 | 26.23 | 26.31 | 3,470 | +0.06(+0.22%) |
Oct 23, 2013 | 26.09 | 26.26 | 26.09 | 26.25 | 14,012 | +0.12(+0.46%) |
Oct 22, 2013 | 26.19 | 26.20 | 26.06 | 26.13 | 9,485 | +0.11(+0.42%) |
Oct 21, 2013 | 26.11 | 26.23 | 26.02 | 26.02 | 9,831 | -0.08(-0.31%) |
Oct 18, 2013 | 26.24 | 26.24 | 26.02 | 26.10 | 12,588 | +0.10(+0.38%) |
Oct 17, 2013 | 25.73 | 26.39 | 25.73 | 26.00 | 9,211 | +0.30(+1.17%) |
Oct 16, 2013 | 25.62 | 25.70 | 25.60 | 25.70 | 9,296 | +0.21(+0.82%) |
Oct 15, 2013 | 25.88 | 25.88 | 25.47 | 25.49 | 12,957 | -0.18(-0.70%) |
Oct 14, 2013 | 25.67 | 25.70 | 25.59 | 25.67 | 9,852 | -0.09(-0.35%) |
Oct 11, 2013 | 25.68 | 25.88 | 25.55 | 25.76 | 15,867 | +0.20(+0.78%) |
Oct 10, 2013 | 25.60 | 25.65 | 25.33 | 25.56 | 31,711 | +0.35(+1.39%) |
Oct 09, 2013 | 25.32 | 25.35 | 25.13 | 25.21 | 23,583 | -0.47(-1.83%) |
Oct 08, 2013 | 25.98 | 25.98 | 25.61 | 25.68 | 15,872 | -0.10(-0.39%) |
Oct 07, 2013 | 25.65 | 26.02 | 25.65 | 25.78 | 29,941 | -0.26(-1.00%) |
Oct 04, 2013 | 25.97 | 26.09 | 25.75 | 26.04 | 13,800 | +0.27(+1.05%) |
Oct 03, 2013 | 26.12 | 26.12 | 25.69 | 25.77 | 68,791 | -0.19(-0.73%) |
Oct 02, 2013 | 26.21 | 26.31 | 25.95 | 25.96 | 22,963 | -0.22(-0.84%) |
Oct 01, 2013 | 26.21 | 28.82 | 26.05 | 26.18 | 18,593 | -0.01(-0.04%) |
Sep 27, 2013 | 26.04 | 26.19 | 26.03 | 26.19 | 9,250 | +0.04(+0.15%) |
Sep 26, 2013 | 26.25 | 26.25 | 26.10 | 26.15 | 7,864 | -0.06(-0.23%) |
Sep 25, 2013 | 26.03 | 26.30 | 26.03 | 26.21 | 9,928 | +0.09(+0.34%) |
Sep 24, 2013 | 26.11 | 26.17 | 26.04 | 26.12 | 8,511 | +0.08(+0.31%) |
Sep 23, 2013 | 26.01 | 26.08 | 25.97 | 26.04 | 10,532 | +0.03(+0.12%) |
Sep 20, 2013 | 26.16 | 26.19 | 25.95 | 26.01 | 23,252 | -0.16(-0.61%) |
Sep 19, 2013 | 26.41 | 26.41 | 26.12 | 26.17 | 25,193 | -0.15(-0.57%) |
Sep 18, 2013 | 26.12 | 26.36 | 26.07 | 26.32 | 1,939 | +0.20(+0.77%) |
Sep 17, 2013 | 26.14 | 26.14 | 26.03 | 26.12 | 17,533 | +0.08(+0.31%) |
Sep 16, 2013 | 26.25 | 26.18 | 26.01 | 26.04 | 15,607 | +0.01(+0.04%) |
Sep 13, 2013 | 26.07 | 26.09 | 25.91 | 26.03 | 10,205 | +0.07(+0.27%) |
Sep 12, 2013 | 26.26 | 26.26 | 25.95 | 25.96 | 44,187 | -0.13(-0.52%) |
Sep 11, 2013 | 25.92 | 26.14 | 25.92 | 26.09 | 30,612 | +0.11(+0.44%) |
Sep 10, 2013 | 25.89 | 26.01 | 25.86 | 25.98 | 15,108 | +0.12(+0.46%) |
Sep 09, 2013 | 25.74 | 25.86 | 25.71 | 25.86 | 10,252 | +0.24(+0.94%) |
Sep 06, 2013 | 25.63 | 25.72 | 25.61 | 25.62 | 3,141 | +0.12(+0.47%) |
Sep 05, 2013 | 25.55 | 25.56 | 25.47 | 25.50 | 8,302 | -0.04(-0.16%) |
Sep 04, 2013 | 25.29 | 25.54 | 25.29 | 25.54 | 18,380 | +0.23(+0.91%) |
Sep 03, 2013 | 25.69 | 25.69 | 25.21 | 25.31 | 11,840 | +0.09(+0.36%) |
Aug 30, 2013 | 25.59 | 25.59 | 25.22 | 25.22 | 6,636 | -0.28(-1.10%) |
Aug 29, 2013 | 25.27 | 25.57 | 25.27 | 25.50 | 9,750 | +0.21(+0.83%) |
Aug 28, 2013 | 25.38 | 25.44 | 25.26 | 25.29 | 23,142 | +0.03(+0.12%) |
Aug 27, 2013 | 25.52 | 25.55 | 25.20 | 25.26 | 22,950 | -0.33(-1.29%) |
Aug 26, 2013 | 25.60 | 25.71 | 25.57 | 25.59 | 18,882 | -0.01(-0.04%) |
Aug 23, 2013 | 25.42 | 25.62 | 25.42 | 25.60 | 6,615 | +0.07(+0.27%) |
Aug 22, 2013 | 25.46 | 25.65 | 25.38 | 25.53 | 23,400 | +0.21(+0.83%) |
Aug 21, 2013 | 25.42 | 25.44 | 25.20 | 25.32 | 4,756 | -0.10(-0.39%) |
Aug 20, 2013 | 25.12 | 25.43 | 24.99 | 25.42 | 11,394 | +0.41(+1.64%) |
Aug 19, 2013 | 25.27 | 25.28 | 25.01 | 25.01 | 40,111 | -0.26(-1.03%) |
Aug 16, 2013 | 25.48 | 25.48 | 25.19 | 25.27 | 19,022 | +0.02(+0.08%) |
Aug 15, 2013 | 25.20 | 25.36 | 25.19 | 25.25 | 8,003 | -0.26(-1.02%) |
Aug 14, 2013 | 25.50 | 25.60 | 25.46 | 25.51 | 12,879 | -0.10(-0.39%) |
Aug 13, 2013 | 25.81 | 25.81 | 25.57 | 25.61 | 9,825 | -0.10(-0.39%) |
Aug 12, 2013 | 25.71 | 25.76 | 25.65 | 25.71 | 10,256 | -0.02(-0.08%) |
Aug 09, 2013 | 25.74 | 25.84 | 25.62 | 25.73 | 23,537 | +0.03(+0.13%) |
Aug 08, 2013 | 25.67 | 25.75 | 25.58 | 25.70 | 10,340 | +0.09(+0.34%) |
Aug 07, 2013 | 26.06 | 26.06 | 25.39 | 25.61 | 15,192 | -0.18(-0.69%) |
Aug 06, 2013 | 25.98 | 25.98 | 25.74 | 25.79 | 19,985 | -0.16(-0.63%) |
Aug 05, 2013 | 26.02 | 26.02 | 25.92 | 25.95 | 6,136 | -0.11(-0.41%) |
Aug 02, 2013 | 26.00 | 26.07 | 26.00 | 26.06 | 4,475 | +0.09(+0.36%) |