Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.47 | 24.84 | 24.39 | 24.63 | 0 | +0.24(+0.98%) |
Oct 30, 2013 | 24.53 | 24.62 | 24.25 | 24.39 | 19,903 | -0.19(-0.77%) |
Oct 29, 2013 | 24.47 | 24.80 | 24.34 | 24.58 | 0 | +0.13(+0.55%) |
Oct 28, 2013 | 24.85 | 24.85 | 24.27 | 24.45 | 0 | -0.30(-1.23%) |
Oct 25, 2013 | 24.75 | 24.75 | 24.55 | 24.75 | 0 | +0.01(+0.04%) |
Oct 24, 2013 | 24.85 | 24.85 | 24.58 | 24.74 | 28,253 | +0.06(+0.23%) |
Oct 23, 2013 | 24.84 | 25.24 | 24.49 | 24.68 | 0 | -0.70(-2.77%) |
Oct 22, 2013 | 25.46 | 25.66 | 24.84 | 25.39 | 24,523 | -0.42(-1.62%) |
Oct 21, 2013 | 25.60 | 25.95 | 25.35 | 25.81 | 30,285 | +0.16(+0.63%) |
Oct 18, 2013 | 25.15 | 25.65 | 24.08 | 25.65 | 30,546 | +0.79(+3.18%) |
Oct 17, 2013 | 24.39 | 24.93 | 24.39 | 24.86 | 14,516 | +0.28(+1.12%) |
Oct 16, 2013 | 24.81 | 24.90 | 24.54 | 24.58 | 11,335 | -0.12(-0.50%) |
Oct 15, 2013 | 24.79 | 25.34 | 24.50 | 24.70 | 14,364 | -0.10(-0.38%) |
Oct 14, 2013 | 24.83 | 25.10 | 24.51 | 24.80 | 35,334 | +0.04(+0.15%) |
Oct 11, 2013 | 24.42 | 25.12 | 24.34 | 24.76 | 0 | +0.30(+1.25%) |
Oct 10, 2013 | 25.38 | 25.38 | 24.16 | 24.46 | 25,776 | +0.88(+3.71%) |
Oct 09, 2013 | 23.80 | 23.80 | 23.53 | 23.58 | 0 | -0.10(-0.44%) |
Oct 08, 2013 | 23.71 | 24.40 | 23.66 | 23.68 | 13,873 | +0.02(+0.08%) |
Oct 07, 2013 | 23.28 | 23.88 | 23.28 | 23.67 | 0 | +0.10(+0.40%) |
Oct 04, 2013 | 24.46 | 24.46 | 23.00 | 23.57 | 0 | -0.97(-3.96%) |
Oct 03, 2013 | 24.99 | 24.99 | 24.43 | 24.54 | 0 | -0.32(-1.30%) |
Oct 02, 2013 | 24.87 | 25.11 | 24.80 | 24.86 | 12,483 | -0.31(-1.25%) |
Oct 01, 2013 | 24.89 | 25.32 | 24.64 | 25.18 | 19,796 | +0.30(+1.22%) |
Sep 30, 2013 | 24.41 | 24.89 | 24.41 | 24.87 | 0 | +0.10(+0.38%) |
Sep 27, 2013 | 24.49 | 24.87 | 24.49 | 24.78 | 0 | +0.05(+0.19%) |
Sep 26, 2013 | 24.83 | 24.88 | 24.57 | 24.73 | 8,971 | +0.09(+0.35%) |
Sep 25, 2013 | 24.75 | 24.86 | 24.53 | 24.65 | 15,581 | -0.10(-0.38%) |
Sep 24, 2013 | 24.75 | 24.80 | 24.26 | 24.74 | 25,894 | +0.24(+0.97%) |
Sep 23, 2013 | 24.66 | 24.66 | 23.90 | 24.50 | 16,078 | -0.24(-0.96%) |
Sep 20, 2013 | 24.85 | 24.94 | 24.53 | 24.74 | 0 | -0.07(-0.27%) |
Sep 19, 2013 | 24.71 | 24.89 | 24.37 | 24.81 | 0 | +0.17(+0.70%) |
Sep 18, 2013 | 24.55 | 24.75 | 24.27 | 24.64 | 0 | +0.10(+0.39%) |
Sep 17, 2013 | 24.75 | 24.81 | 24.43 | 24.54 | 0 | -0.18(-0.73%) |
Sep 16, 2013 | 24.27 | 24.84 | 24.09 | 24.72 | 0 | +0.63(+2.61%) |
Sep 13, 2013 | 24.25 | 24.25 | 23.89 | 24.09 | 0 | -0.10(-0.39%) |
Sep 12, 2013 | 24.72 | 24.80 | 24.13 | 24.19 | 0 | -0.53(-2.16%) |
Sep 11, 2013 | 24.61 | 24.92 | 24.51 | 24.72 | 0 | -0.13(-0.54%) |
Sep 10, 2013 | 24.99 | 24.99 | 24.67 | 24.86 | 17,112 | +0.01(+0.04%) |
Sep 09, 2013 | 24.44 | 24.98 | 24.44 | 24.85 | 0 | +0.45(+1.83%) |
Sep 06, 2013 | 24.67 | 24.94 | 24.15 | 24.40 | 0 | -0.22(-0.89%) |
Sep 05, 2013 | 24.99 | 25.53 | 24.46 | 24.62 | 0 | -0.38(-1.52%) |
Sep 04, 2013 | 25.50 | 25.71 | 24.95 | 25.00 | 0 | -0.29(-1.13%) |
Sep 03, 2013 | 25.42 | 25.60 | 25.12 | 25.28 | 0 | +0.16(+0.64%) |
Aug 30, 2013 | 25.19 | 25.71 | 24.97 | 25.12 | 0 | -0.07(-0.26%) |
Aug 29, 2013 | 24.69 | 25.23 | 24.69 | 25.19 | 8,790 | +0.44(+1.77%) |
Aug 28, 2013 | 24.75 | 24.85 | 24.63 | 24.75 | 0 | +0.08(+0.31%) |
Aug 27, 2013 | 24.65 | 25.04 | 24.56 | 24.67 | 15,220 | -0.40(-1.59%) |
Aug 26, 2013 | 24.80 | 25.23 | 24.65 | 25.07 | 0 | +0.43(+1.74%) |
Aug 23, 2013 | 25.07 | 25.43 | 24.34 | 24.65 | 0 | -0.43(-1.71%) |
Aug 22, 2013 | 24.29 | 25.23 | 24.29 | 25.07 | 8,968 | +0.94(+3.91%) |
Aug 21, 2013 | 24.51 | 24.78 | 24.09 | 24.13 | 0 | -0.37(-1.51%) |
Aug 20, 2013 | 24.75 | 25.04 | 24.28 | 24.50 | 10,143 | -0.13(-0.54%) |
Aug 19, 2013 | 24.99 | 24.99 | 24.45 | 24.64 | 24,293 | -0.29(-1.15%) |
Aug 16, 2013 | 24.51 | 25.23 | 24.29 | 24.92 | 0 | +0.26(+1.04%) |
Aug 15, 2013 | 25.19 | 25.36 | 24.62 | 24.67 | 35,890 | -1.08(-4.18%) |
Aug 14, 2013 | 25.66 | 26.01 | 25.65 | 25.74 | 43,342 | -0.07(-0.26%) |
Aug 13, 2013 | 25.39 | 25.96 | 24.98 | 25.81 | 38,227 | +0.37(+1.46%) |
Aug 12, 2013 | 24.93 | 25.46 | 24.93 | 25.44 | 17,021 | +0.21(+0.83%) |
Aug 09, 2013 | 25.32 | 25.48 | 25.00 | 25.23 | 14,648 | -0.13(-0.53%) |
Aug 08, 2013 | 25.48 | 25.48 | 25.13 | 25.36 | 17,930 | +0.15(+0.60%) |
Aug 07, 2013 | 25.00 | 25.41 | 24.97 | 25.21 | 19,850 | +0.04(+0.15%) |
Aug 06, 2013 | 25.18 | 25.36 | 24.84 | 25.17 | 60,495 | -0.03(-0.11%) |
Aug 05, 2013 | 24.86 | 25.41 | 24.71 | 25.20 | 22,539 | +0.11(+0.45%) |
Aug 02, 2013 | 24.60 | 25.18 | 23.70 | 25.08 | 30,753 | +0.43(+1.73%) |