Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.89 | 26.99 | 26.89 | 26.99 | 1,655 | -0.01(-0.05%) |
Oct 30, 2013 | 27.08 | 27.13 | 26.92 | 27.00 | 3,809 | -0.14(-0.52%) |
Oct 29, 2013 | 27.08 | 27.14 | 26.91 | 27.14 | 6,511 | +0.07(+0.25%) |
Oct 28, 2013 | 28.26 | 28.26 | 26.93 | 27.08 | 3,597 | -0.07(-0.25%) |
Oct 25, 2013 | 27.08 | 27.14 | 27.02 | 27.14 | 4,917 | +0.17(+0.64%) |
Oct 24, 2013 | 26.96 | 27.11 | 26.94 | 26.97 | 4,851 | +0.14(+0.54%) |
Oct 23, 2013 | 26.92 | 26.92 | 26.78 | 26.83 | 7,787 | -0.33(-1.23%) |
Oct 22, 2013 | 26.96 | 27.16 | 26.96 | 27.16 | 6,718 | +0.14(+0.51%) |
Oct 21, 2013 | 26.48 | 27.02 | 26.30 | 27.02 | 6,135 | +0.67(+2.54%) |
Oct 18, 2013 | 26.39 | 26.39 | 26.18 | 26.36 | 4,475 | +0.24(+0.92%) |
Oct 17, 2013 | 25.94 | 26.12 | 25.94 | 26.12 | 6,805 | +0.15(+0.59%) |
Oct 16, 2013 | 25.91 | 26.00 | 25.91 | 25.96 | 3,245 | +0.29(+1.14%) |
Oct 15, 2013 | 26.01 | 26.01 | 25.62 | 25.67 | 4,445 | -0.38(-1.45%) |
Oct 14, 2013 | 26.10 | 26.10 | 25.67 | 26.05 | 12,335 | +0.03(+0.13%) |
Oct 11, 2013 | 25.79 | 26.01 | 25.67 | 26.01 | 6,595 | +0.38(+1.48%) |
Oct 10, 2013 | 25.46 | 25.67 | 25.46 | 25.63 | 2,762 | +0.32(+1.28%) |
Oct 09, 2013 | 25.27 | 25.34 | 25.10 | 25.31 | 2,571 | -0.03(-0.13%) |
Oct 08, 2013 | 25.53 | 25.53 | 25.31 | 25.34 | 3,467 | -0.24(-0.95%) |
Oct 07, 2013 | 25.53 | 25.60 | 25.48 | 25.58 | 2,857 | -0.14(-0.53%) |
Oct 04, 2013 | 25.67 | 25.75 | 25.67 | 25.72 | 1,763 | +0.05(+0.20%) |
Oct 03, 2013 | 25.87 | 25.87 | 25.55 | 25.67 | 4,107 | -0.22(-0.86%) |
Oct 02, 2013 | 25.94 | 25.94 | 25.74 | 25.89 | 1,479 | -0.02(-0.07%) |
Oct 01, 2013 | 25.87 | 26.01 | 25.81 | 25.91 | 2,855 | +0.14(+0.53%) |
Sep 27, 2013 | 25.81 | 25.81 | 25.67 | 25.77 | 8,382 | -0.00(-0.01%) |
Sep 26, 2013 | 25.81 | 25.87 | 25.77 | 25.77 | 5,847 | +0.04(+0.14%) |
Sep 25, 2013 | 25.74 | 25.81 | 25.70 | 25.74 | 3,913 | +0.03(+0.13%) |
Sep 24, 2013 | 25.82 | 25.84 | 25.69 | 25.70 | 3,651 | -0.02(-0.06%) |
Sep 23, 2013 | 25.45 | 25.79 | 25.45 | 25.72 | 4,183 | +0.03(+0.13%) |
Sep 20, 2013 | 26.00 | 26.00 | 25.69 | 25.69 | 1,293 | -0.38(-1.45%) |
Sep 19, 2013 | 25.58 | 26.08 | 25.58 | 26.06 | 8,608 | +0.55(+2.15%) |
Sep 18, 2013 | 25.14 | 25.60 | 25.09 | 25.51 | 5,910 | +0.45(+1.78%) |
Sep 17, 2013 | 25.09 | 25.09 | 24.98 | 25.07 | 1,685 | +0.05(+0.19%) |
Sep 16, 2013 | 25.27 | 25.29 | 25.02 | 25.02 | 4,990 | -0.12(-0.46%) |
Sep 13, 2013 | 25.29 | 25.33 | 25.09 | 25.14 | 6,795 | -0.04(-0.16%) |
Sep 12, 2013 | 25.36 | 25.36 | 25.17 | 25.18 | 10,046 | -0.07(-0.28%) |
Sep 11, 2013 | 25.50 | 25.50 | 25.15 | 25.25 | 12,467 | -0.18(-0.70%) |
Sep 10, 2013 | 25.51 | 25.51 | 25.29 | 25.43 | 14,582 | +0.19(+0.74%) |
Sep 09, 2013 | 25.12 | 25.24 | 25.07 | 25.24 | 24,509 | +0.27(+1.09%) |
Sep 06, 2013 | 25.05 | 25.09 | 24.97 | 24.97 | 2,334 | -0.03(-0.13%) |
Sep 05, 2013 | 24.88 | 25.00 | 24.83 | 25.00 | 4,647 | +0.15(+0.61%) |
Sep 04, 2013 | 25.15 | 25.15 | 24.85 | 24.85 | 7,192 | -0.24(-0.96%) |
Sep 03, 2013 | 25.24 | 25.24 | 24.90 | 25.09 | 2,352 | -0.03(-0.14%) |
Aug 30, 2013 | 25.29 | 25.29 | 25.12 | 25.12 | 1,626 | -0.19(-0.75%) |
Aug 29, 2013 | 25.24 | 25.31 | 25.17 | 25.31 | 13,607 | +0.05(+0.20%) |
Aug 28, 2013 | 25.24 | 25.33 | 25.24 | 25.26 | 2,302 | +0.12(+0.48%) |
Aug 27, 2013 | 25.03 | 25.15 | 25.03 | 25.14 | 2,086 | +0.00(+0.01%) |
Aug 26, 2013 | 25.36 | 25.41 | 25.14 | 25.14 | 3,429 | -0.24(-0.95%) |
Aug 23, 2013 | 25.29 | 25.38 | 25.24 | 25.38 | 3,345 | +0.17(+0.68%) |
Aug 22, 2013 | 25.08 | 25.72 | 25.06 | 25.21 | 2,819 | +0.15(+0.62%) |
Aug 21, 2013 | 24.95 | 25.05 | 24.95 | 25.05 | 8,277 | +0.00(+0.00%) |
Aug 20, 2013 | 24.76 | 25.07 | 24.76 | 25.05 | 1,523 | +0.21(+0.83%) |
Aug 19, 2013 | 25.12 | 25.12 | 24.81 | 24.85 | 5,038 | -0.22(-0.89%) |
Aug 16, 2013 | 25.03 | 25.16 | 24.98 | 25.07 | 5,223 | -0.12(-0.48%) |
Aug 15, 2013 | 25.15 | 25.19 | 25.00 | 25.19 | 6,103 | -0.07(-0.27%) |
Aug 14, 2013 | 25.26 | 25.27 | 25.22 | 25.26 | 2,844 | -0.07(-0.27%) |
Aug 13, 2013 | 25.45 | 25.45 | 25.15 | 25.33 | 15,367 | -0.19(-0.74%) |
Aug 12, 2013 | 25.62 | 25.63 | 25.49 | 25.51 | 12,511 | -0.12(-0.47%) |
Aug 09, 2013 | 25.84 | 25.84 | 25.63 | 25.63 | 32,273 | -0.03(-0.13%) |
Aug 08, 2013 | 25.93 | 25.93 | 25.57 | 25.67 | 27,561 | +0.05(+0.20%) |