Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.43 | 26.46 | 26.11 | 26.35 | 888,606 | -0.10(-0.37%) |
Oct 30, 2013 | 26.57 | 26.67 | 26.34 | 26.45 | 309,695 | -0.09(-0.34%) |
Oct 29, 2013 | 26.37 | 26.60 | 26.37 | 26.54 | 322,854 | +0.22(+0.85%) |
Oct 28, 2013 | 26.19 | 26.32 | 26.17 | 26.32 | 242,111 | +0.12(+0.45%) |
Oct 25, 2013 | 26.19 | 26.22 | 26.10 | 26.20 | 148,700 | +0.05(+0.21%) |
Oct 24, 2013 | 26.11 | 26.16 | 25.97 | 26.15 | 344,490 | +0.05(+0.21%) |
Oct 23, 2013 | 26.08 | 26.15 | 26.04 | 26.09 | 143,461 | -0.11(-0.41%) |
Oct 22, 2013 | 26.17 | 26.26 | 26.04 | 26.20 | 166,820 | +0.11(+0.41%) |
Oct 21, 2013 | 26.21 | 26.21 | 26.06 | 26.09 | 462,303 | -0.08(-0.31%) |
Oct 18, 2013 | 26.07 | 26.20 | 25.98 | 26.17 | 204,198 | +0.23(+0.90%) |
Oct 17, 2013 | 25.55 | 25.95 | 25.53 | 25.94 | 259,500 | +0.43(+1.69%) |
Oct 16, 2013 | 25.25 | 25.55 | 25.25 | 25.51 | 426,219 | +0.33(+1.32%) |
Oct 15, 2013 | 25.31 | 25.37 | 25.15 | 25.18 | 216,601 | -0.10(-0.39%) |
Oct 14, 2013 | 25.17 | 25.31 | 25.14 | 25.28 | 148,806 | -0.01(-0.04%) |
Oct 11, 2013 | 24.97 | 25.32 | 24.97 | 25.28 | 177,755 | +0.25(+1.01%) |
Oct 10, 2013 | 24.72 | 25.07 | 24.72 | 25.03 | 448,333 | +0.49(+1.98%) |
Oct 09, 2013 | 24.54 | 24.72 | 24.51 | 24.55 | 130,766 | +0.03(+0.11%) |
Oct 08, 2013 | 24.94 | 24.94 | 24.50 | 24.52 | 157,425 | -0.37(-1.48%) |
Oct 07, 2013 | 24.79 | 25.02 | 24.75 | 24.89 | 156,849 | +0.00(+0.00%) |
Oct 04, 2013 | 24.93 | 25.03 | 24.84 | 24.89 | 259,209 | +0.06(+0.25%) |
Oct 03, 2013 | 24.97 | 24.99 | 24.75 | 24.83 | 457,382 | -0.22(-0.86%) |
Oct 02, 2013 | 24.86 | 25.12 | 24.79 | 25.04 | 511,311 | +0.03(+0.11%) |
Oct 01, 2013 | 24.84 | 25.07 | 24.83 | 25.02 | 743,901 | +0.22(+0.91%) |
Sep 30, 2013 | 24.69 | 24.81 | 24.56 | 24.79 | 247,584 | -0.07(-0.29%) |
Sep 27, 2013 | 25.01 | 25.01 | 24.79 | 24.86 | 168,615 | -0.18(-0.72%) |
Sep 26, 2013 | 24.84 | 25.10 | 24.84 | 25.04 | 127,063 | +0.19(+0.76%) |
Sep 25, 2013 | 24.72 | 24.95 | 24.69 | 24.85 | 212,329 | +0.12(+0.47%) |
Sep 24, 2013 | 24.69 | 24.86 | 24.65 | 24.74 | 306,955 | -0.01(-0.04%) |
Sep 23, 2013 | 24.60 | 24.77 | 24.51 | 24.75 | 210,040 | +0.10(+0.40%) |
Sep 20, 2013 | 24.90 | 24.96 | 24.59 | 24.65 | 476,574 | -0.25(-1.00%) |
Sep 19, 2013 | 25.20 | 25.20 | 24.87 | 24.90 | 380,638 | -0.05(-0.21%) |
Sep 18, 2013 | 24.76 | 25.01 | 24.59 | 24.95 | 401,662 | +0.23(+0.94%) |
Sep 17, 2013 | 24.66 | 24.78 | 24.62 | 24.72 | 92,611 | +0.12(+0.47%) |
Sep 16, 2013 | 24.85 | 24.74 | 24.58 | 24.60 | 624,913 | -0.11(-0.43%) |
Sep 13, 2013 | 24.76 | 24.82 | 24.68 | 24.71 | 152,045 | +0.02(+0.07%) |
Sep 12, 2013 | 24.77 | 24.84 | 24.68 | 24.69 | 270,506 | -0.12(-0.47%) |
Sep 11, 2013 | 24.59 | 24.84 | 24.56 | 24.81 | 121,939 | +0.18(+0.73%) |
Sep 10, 2013 | 24.44 | 24.63 | 24.34 | 24.63 | 337,400 | +0.32(+1.32%) |
Sep 09, 2013 | 24.17 | 24.34 | 24.09 | 24.31 | 153,613 | +0.29(+1.19%) |
Sep 06, 2013 | 24.21 | 24.27 | 23.96 | 24.02 | 592,375 | -0.05(-0.22%) |
Sep 05, 2013 | 24.19 | 24.32 | 23.98 | 24.08 | 416,160 | -0.10(-0.41%) |
Sep 04, 2013 | 23.93 | 24.21 | 23.92 | 24.17 | 746,013 | +0.20(+0.82%) |
Sep 03, 2013 | 23.99 | 24.14 | 23.89 | 23.98 | 1,249,990 | +0.04(+0.15%) |
Aug 30, 2013 | 24.16 | 24.18 | 23.90 | 23.94 | 213,703 | -0.21(-0.89%) |
Aug 29, 2013 | 23.97 | 24.28 | 23.97 | 24.16 | 563,924 | +0.22(+0.93%) |
Aug 28, 2013 | 23.91 | 24.00 | 23.89 | 23.93 | 162,283 | +0.00(+0.00%) |
Aug 27, 2013 | 23.81 | 24.16 | 23.81 | 23.93 | 269,529 | -0.28(-1.14%) |
Aug 26, 2013 | 24.32 | 24.42 | 24.13 | 24.21 | 353,707 | -0.11(-0.44%) |
Aug 23, 2013 | 24.17 | 24.34 | 24.09 | 24.32 | 224,826 | +0.24(+1.00%) |
Aug 22, 2013 | 24.03 | 24.11 | 23.90 | 24.08 | 267,167 | +0.16(+0.67%) |
Aug 21, 2013 | 24.07 | 24.16 | 23.92 | 23.92 | 439,772 | -0.21(-0.85%) |
Aug 20, 2013 | 24.00 | 24.42 | 23.45 | 24.12 | 1,059,005 | +0.22(+0.93%) |
Aug 19, 2013 | 24.12 | 24.18 | 23.90 | 23.90 | 217,424 | -0.33(-1.36%) |
Aug 16, 2013 | 24.39 | 24.42 | 24.17 | 24.23 | 312,207 | -0.21(-0.84%) |
Aug 15, 2013 | 24.54 | 24.56 | 24.42 | 24.43 | 256,262 | -0.27(-1.09%) |
Aug 14, 2013 | 24.74 | 24.84 | 24.51 | 24.70 | 247,514 | -0.13(-0.54%) |
Aug 13, 2013 | 25.06 | 25.06 | 24.77 | 24.84 | 483,190 | -0.13(-0.54%) |
Aug 12, 2013 | 24.90 | 25.07 | 24.90 | 24.97 | 166,357 | +0.01(+0.04%) |
Aug 09, 2013 | 25.09 | 25.11 | 24.91 | 24.96 | 242,432 | -0.02(-0.07%) |
Aug 08, 2013 | 25.16 | 25.16 | 24.97 | 24.98 | 342,376 | -0.13(-0.53%) |
Aug 07, 2013 | 25.05 | 25.16 | 24.95 | 25.11 | 218,181 | -0.01(-0.04%) |
Aug 06, 2013 | 25.18 | 25.31 | 25.10 | 25.12 | 346,385 | -0.21(-0.85%) |
Aug 05, 2013 | 25.04 | 25.34 | 24.98 | 25.34 | 600,569 | +0.29(+1.14%) |
Aug 02, 2013 | 24.94 | 25.10 | 24.94 | 25.05 | 1,196,865 | -0.02(-0.07%) |