Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.04 | 25.04 | 24.73 | 24.96 | 29,984 | +0.14(+0.57%) |
Oct 30, 2013 | 25.04 | 25.18 | 24.79 | 24.82 | 21,486 | -0.24(-0.97%) |
Oct 29, 2013 | 24.92 | 25.06 | 24.92 | 25.06 | 10,992 | +0.00(+0.01%) |
Oct 28, 2013 | 25.10 | 25.26 | 25.06 | 25.06 | 26,339 | -0.20(-0.78%) |
Oct 25, 2013 | 25.18 | 25.26 | 25.16 | 25.26 | 2,106 | +0.16(+0.66%) |
Oct 24, 2013 | 25.44 | 25.44 | 25.07 | 25.09 | 90,176 | -0.20(-0.77%) |
Oct 23, 2013 | 25.14 | 25.44 | 25.14 | 25.29 | 16,800 | +0.27(+1.09%) |
Oct 22, 2013 | 24.98 | 25.06 | 24.96 | 25.02 | 45,625 | +0.53(+2.16%) |
Oct 21, 2013 | 24.54 | 24.54 | 24.40 | 24.49 | 132,723 | -0.17(-0.70%) |
Oct 18, 2013 | 24.70 | 24.89 | 24.66 | 24.66 | 19,793 | +0.06(+0.24%) |
Oct 17, 2013 | 24.41 | 24.66 | 24.38 | 24.60 | 84,788 | +0.49(+2.05%) |
Oct 16, 2013 | 23.48 | 24.11 | 23.48 | 24.11 | 18,765 | +0.53(+2.27%) |
Oct 15, 2013 | 23.78 | 23.82 | 23.57 | 23.57 | 92,596 | +0.02(+0.09%) |
Oct 14, 2013 | 23.91 | 24.07 | 23.43 | 23.55 | 27,172 | -0.41(-1.71%) |
Oct 11, 2013 | 24.28 | 24.28 | 23.96 | 23.96 | 126,480 | -0.01(-0.06%) |
Oct 10, 2013 | 23.66 | 23.99 | 23.56 | 23.97 | 21,464 | -0.00(-0.01%) |
Oct 09, 2013 | 24.13 | 24.13 | 23.98 | 23.98 | 7,453 | -0.31(-1.26%) |
Oct 08, 2013 | 24.35 | 24.41 | 24.27 | 24.28 | 21,922 | -0.01(-0.03%) |
Oct 07, 2013 | 24.26 | 24.31 | 24.20 | 24.29 | 47,507 | +0.20(+0.83%) |
Oct 04, 2013 | 24.03 | 24.09 | 23.96 | 24.09 | 5,854 | -0.05(-0.20%) |
Oct 03, 2013 | 24.34 | 24.34 | 24.13 | 24.14 | 2,263 | -0.01(-0.03%) |
Oct 02, 2013 | 24.21 | 24.43 | 24.13 | 24.15 | 7,709 | -0.01(-0.03%) |
Oct 01, 2013 | 24.20 | 24.20 | 24.01 | 24.15 | 48,224 | -0.15(-0.62%) |
Sep 27, 2013 | 24.19 | 24.41 | 24.19 | 24.30 | 20,460 | -0.01(-0.06%) |
Sep 26, 2013 | 24.28 | 24.37 | 24.17 | 24.32 | 47,824 | -0.26(-1.07%) |
Sep 25, 2013 | 24.39 | 24.66 | 24.39 | 24.58 | 115,282 | +0.15(+0.60%) |
Sep 24, 2013 | 24.09 | 24.45 | 24.03 | 24.43 | 23,721 | +0.57(+2.37%) |
Sep 23, 2013 | 23.73 | 23.91 | 23.73 | 23.87 | 10,779 | +0.31(+1.32%) |
Sep 20, 2013 | 23.44 | 23.71 | 23.40 | 23.56 | 18,246 | +0.26(+1.12%) |
Sep 19, 2013 | 23.71 | 23.71 | 23.23 | 23.30 | 6,366 | -0.40(-1.70%) |
Sep 18, 2013 | 23.04 | 23.80 | 22.20 | 23.70 | 36,833 | +0.59(+2.56%) |
Sep 17, 2013 | 22.87 | 23.11 | 22.87 | 23.11 | 3,817 | +0.40(+1.77%) |
Sep 16, 2013 | 23.04 | 23.36 | 22.70 | 22.71 | 73,548 | -0.33(-1.43%) |
Sep 13, 2013 | 23.01 | 23.13 | 22.86 | 23.04 | 195,694 | +0.14(+0.62%) |
Sep 12, 2013 | 23.17 | 23.24 | 22.84 | 22.89 | 35,917 | +0.12(+0.55%) |
Sep 11, 2013 | 22.68 | 22.77 | 22.52 | 22.77 | 10,667 | +0.12(+0.53%) |
Sep 10, 2013 | 22.69 | 22.92 | 22.60 | 22.65 | 9,589 | -0.22(-0.97%) |
Sep 09, 2013 | 22.78 | 23.11 | 22.78 | 22.87 | 33,031 | +0.05(+0.21%) |
Sep 06, 2013 | 23.04 | 23.08 | 22.77 | 22.82 | 52,293 | +0.20(+0.87%) |
Sep 05, 2013 | 22.89 | 22.93 | 22.51 | 22.63 | 20,289 | -0.61(-2.63%) |
Sep 04, 2013 | 23.44 | 23.52 | 23.24 | 23.24 | 21,311 | -0.14(-0.59%) |
Sep 03, 2013 | 23.42 | 23.52 | 23.02 | 23.37 | 27,687 | -0.69(-2.87%) |
Aug 30, 2013 | 24.05 | 24.29 | 24.03 | 24.06 | 148,007 | +0.11(+0.45%) |
Aug 29, 2013 | 23.69 | 23.98 | 23.69 | 23.96 | 72,086 | +0.36(+1.52%) |
Aug 28, 2013 | 23.79 | 23.79 | 23.55 | 23.60 | 21,008 | -0.47(-1.95%) |
Aug 27, 2013 | 23.67 | 24.16 | 23.59 | 24.07 | 27,285 | +0.63(+2.70%) |
Aug 26, 2013 | 23.26 | 23.44 | 23.23 | 23.44 | 27,247 | +0.14(+0.62%) |
Aug 23, 2013 | 22.59 | 23.31 | 22.59 | 23.29 | 22,299 | +0.68(+3.02%) |
Aug 22, 2013 | 22.43 | 22.61 | 22.36 | 22.61 | 85,336 | +0.34(+1.54%) |
Aug 21, 2013 | 22.59 | 22.79 | 22.26 | 22.26 | 9,573 | -0.56(-2.44%) |
Aug 20, 2013 | 22.71 | 22.83 | 22.63 | 22.82 | 15,302 | +0.41(+1.83%) |
Aug 19, 2013 | 22.66 | 22.66 | 22.30 | 22.41 | 20,350 | -0.39(-1.72%) |
Aug 16, 2013 | 23.02 | 23.02 | 22.51 | 22.80 | 27,804 | -0.25(-1.08%) |
Aug 15, 2013 | 23.11 | 23.30 | 22.98 | 23.05 | 39,948 | -0.50(-2.14%) |
Aug 14, 2013 | 23.69 | 23.70 | 23.56 | 23.56 | 8,174 | +0.02(+0.08%) |
Aug 13, 2013 | 23.69 | 23.76 | 23.54 | 23.54 | 32,196 | -0.75(-3.08%) |
Aug 12, 2013 | 24.68 | 24.74 | 24.29 | 24.29 | 4,289 | -0.26(-1.07%) |
Aug 09, 2013 | 24.37 | 24.61 | 24.36 | 24.55 | 7,410 | +0.07(+0.29%) |
Aug 08, 2013 | 24.54 | 24.71 | 24.39 | 24.48 | 29,387 | +0.03(+0.13%) |
Aug 07, 2013 | 24.23 | 24.45 | 24.23 | 24.45 | 7,453 | +0.49(+2.06%) |
Aug 06, 2013 | 23.83 | 23.97 | 23.78 | 23.95 | 16,988 | -0.01(-0.04%) |
Aug 05, 2013 | 24.12 | 24.12 | 23.86 | 23.96 | 10,720 | -0.24(-1.01%) |
Aug 02, 2013 | 24.11 | 24.28 | 24.10 | 24.21 | 14,956 | +0.47(+1.97%) |