Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.06 | 26.37 | 25.77 | 26.13 | 0 | +0.03(+0.13%) |
Oct 30, 2013 | 26.58 | 26.60 | 26.00 | 26.10 | 188,445 | -0.48(-1.81%) |
Oct 29, 2013 | 26.44 | 26.74 | 26.19 | 26.58 | 0 | +0.17(+0.65%) |
Oct 28, 2013 | 26.47 | 26.48 | 26.06 | 26.41 | 0 | -0.09(-0.32%) |
Oct 25, 2013 | 26.64 | 26.81 | 26.27 | 26.50 | 0 | -0.03(-0.13%) |
Oct 24, 2013 | 26.50 | 26.80 | 26.44 | 26.53 | 377,489 | +0.18(+0.69%) |
Oct 23, 2013 | 26.27 | 26.51 | 25.98 | 26.35 | 545,165 | -0.07(-0.26%) |
Oct 22, 2013 | 26.12 | 26.45 | 26.02 | 26.42 | 349,603 | +0.38(+1.46%) |
Oct 21, 2013 | 26.03 | 26.19 | 25.78 | 26.04 | 265,401 | +0.01(+0.03%) |
Oct 18, 2013 | 25.84 | 26.08 | 25.63 | 26.03 | 359,875 | +0.27(+1.04%) |
Oct 17, 2013 | 25.14 | 25.77 | 25.11 | 25.76 | 248,993 | +0.41(+1.63%) |
Oct 16, 2013 | 25.15 | 25.45 | 24.83 | 25.35 | 206,231 | +0.37(+1.48%) |
Oct 15, 2013 | 25.01 | 25.34 | 24.76 | 24.98 | 326,624 | -0.16(-0.65%) |
Oct 14, 2013 | 24.96 | 25.24 | 24.90 | 25.14 | 225,458 | +0.08(+0.31%) |
Oct 11, 2013 | 24.04 | 25.27 | 23.89 | 25.07 | 0 | +0.89(+3.67%) |
Oct 10, 2013 | 23.77 | 24.18 | 23.48 | 24.18 | 271,251 | +0.77(+3.27%) |
Oct 09, 2013 | 23.41 | 23.75 | 23.19 | 23.41 | 307,091 | +0.07(+0.30%) |
Oct 08, 2013 | 23.65 | 23.70 | 23.20 | 23.34 | 253,755 | -0.28(-1.17%) |
Oct 07, 2013 | 24.01 | 24.19 | 23.62 | 23.62 | 224,283 | -0.59(-2.45%) |
Oct 04, 2013 | 24.51 | 24.63 | 24.14 | 24.21 | 0 | -0.39(-1.58%) |
Oct 03, 2013 | 25.01 | 25.01 | 24.39 | 24.60 | 0 | -0.47(-1.86%) |
Oct 02, 2013 | 25.12 | 25.37 | 24.98 | 25.07 | 236,034 | -0.31(-1.22%) |
Oct 01, 2013 | 25.06 | 25.54 | 24.98 | 25.38 | 509,062 | +0.24(+0.96%) |
Sep 30, 2013 | 24.68 | 25.44 | 24.55 | 25.13 | 0 | +0.23(+0.93%) |
Sep 27, 2013 | 24.55 | 25.01 | 24.55 | 24.90 | 0 | +0.13(+0.52%) |
Sep 26, 2013 | 24.61 | 24.82 | 24.41 | 24.77 | 292,528 | +0.16(+0.63%) |
Sep 25, 2013 | 24.65 | 24.94 | 24.55 | 24.62 | 379,415 | +0.03(+0.11%) |
Sep 24, 2013 | 24.73 | 24.94 | 24.39 | 24.59 | 376,126 | +0.28(+1.13%) |
Sep 23, 2013 | 24.42 | 24.65 | 24.17 | 24.32 | 386,525 | -0.10(-0.42%) |
Sep 20, 2013 | 24.23 | 24.70 | 24.10 | 24.42 | 0 | +0.34(+1.39%) |
Sep 19, 2013 | 22.93 | 24.32 | 22.83 | 24.08 | 639,320 | +0.80(+3.44%) |
Sep 18, 2013 | 23.20 | 23.70 | 22.89 | 23.28 | 422,585 | +0.08(+0.33%) |
Sep 17, 2013 | 22.61 | 23.24 | 22.52 | 23.20 | 0 | +0.59(+2.63%) |
Sep 16, 2013 | 22.74 | 22.92 | 22.56 | 22.61 | 0 | -0.08(-0.34%) |
Sep 13, 2013 | 22.63 | 22.76 | 22.35 | 22.69 | 0 | +0.18(+0.80%) |
Sep 12, 2013 | 22.55 | 22.86 | 22.50 | 22.51 | 0 | -0.05(-0.23%) |
Sep 11, 2013 | 22.44 | 22.64 | 22.36 | 22.56 | 0 | +0.14(+0.61%) |
Sep 10, 2013 | 22.48 | 22.48 | 22.27 | 22.42 | 430,250 | +0.03(+0.12%) |
Sep 09, 2013 | 22.19 | 22.52 | 22.07 | 22.40 | 0 | +0.34(+1.52%) |
Sep 06, 2013 | 22.39 | 22.39 | 21.60 | 22.06 | 0 | -0.16(-0.74%) |
Sep 05, 2013 | 22.11 | 22.37 | 21.92 | 22.22 | 479,628 | +0.18(+0.80%) |
Sep 04, 2013 | 22.01 | 22.27 | 21.98 | 22.05 | 348,438 | +0.03(+0.14%) |
Sep 03, 2013 | 22.32 | 22.64 | 21.77 | 22.02 | 0 | +0.08(+0.35%) |
Aug 30, 2013 | 22.78 | 22.82 | 21.84 | 21.94 | 0 | -0.89(-3.89%) |
Aug 29, 2013 | 22.62 | 23.09 | 22.52 | 22.83 | 102,744 | +0.15(+0.65%) |
Aug 28, 2013 | 22.72 | 22.85 | 22.50 | 22.68 | 83,914 | +0.03(+0.13%) |
Aug 27, 2013 | 23.27 | 23.50 | 22.64 | 22.65 | 166,374 | -0.94(-4.00%) |
Aug 26, 2013 | 23.65 | 23.84 | 23.50 | 23.59 | 110,031 | -0.07(-0.29%) |
Aug 23, 2013 | 23.83 | 24.18 | 23.57 | 23.66 | 0 | -0.15(-0.61%) |
Aug 22, 2013 | 23.21 | 23.93 | 23.21 | 23.81 | 143,118 | +0.69(+3.00%) |
Aug 21, 2013 | 23.02 | 23.34 | 22.72 | 23.11 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 23.02 | 23.25 | 22.85 | 23.11 | 550,188 | +0.04(+0.19%) |
Aug 19, 2013 | 23.45 | 23.68 | 23.07 | 23.07 | 196,676 | -0.45(-1.93%) |
Aug 16, 2013 | 23.41 | 23.99 | 23.34 | 23.52 | 0 | -0.01(-0.04%) |
Aug 15, 2013 | 24.17 | 24.50 | 23.51 | 23.53 | 464,952 | -0.92(-3.75%) |
Aug 14, 2013 | 24.78 | 24.83 | 24.21 | 24.45 | 102,474 | -0.33(-1.35%) |
Aug 13, 2013 | 24.58 | 24.84 | 24.27 | 24.78 | 91,894 | +0.24(+0.98%) |
Aug 12, 2013 | 24.22 | 24.71 | 24.14 | 24.54 | 222,052 | +0.09(+0.39%) |
Aug 09, 2013 | 24.48 | 24.60 | 24.34 | 24.45 | 269,771 | -0.09(-0.35%) |
Aug 08, 2013 | 24.36 | 24.64 | 24.24 | 24.54 | 161,355 | +0.37(+1.53%) |
Aug 07, 2013 | 24.29 | 24.48 | 24.06 | 24.17 | 123,992 | -0.21(-0.84%) |
Aug 06, 2013 | 24.55 | 24.55 | 23.98 | 24.37 | 131,163 | -0.27(-1.08%) |
Aug 05, 2013 | 24.82 | 25.06 | 24.54 | 24.64 | 160,101 | -0.27(-1.10%) |
Aug 02, 2013 | 24.79 | 25.00 | 24.65 | 24.91 | 167,738 | -0.06(-0.24%) |