Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.96 | 25.10 | 24.89 | 25.06 | 64,121 | +0.10(+0.39%) |
Oct 30, 2013 | 24.99 | 25.18 | 24.93 | 24.96 | 75,891 | +0.01(+0.06%) |
Oct 29, 2013 | 24.92 | 25.18 | 24.90 | 24.95 | 56,384 | +0.03(+0.12%) |
Oct 28, 2013 | 24.96 | 25.05 | 24.91 | 24.92 | 73,064 | -0.04(-0.16%) |
Oct 25, 2013 | 24.97 | 24.99 | 24.95 | 24.96 | 33,157 | -0.01(-0.04%) |
Oct 24, 2013 | 25.00 | 25.00 | 24.90 | 24.97 | 62,792 | -0.03(-0.12%) |
Oct 23, 2013 | 24.90 | 25.00 | 24.86 | 25.00 | 67,631 | +0.12(+0.48%) |
Oct 22, 2013 | 24.84 | 24.94 | 24.81 | 24.88 | 68,035 | +0.03(+0.12%) |
Oct 21, 2013 | 24.79 | 25.00 | 24.73 | 24.85 | 64,524 | +0.19(+0.77%) |
Oct 18, 2013 | 24.83 | 24.95 | 24.66 | 24.66 | 92,952 | -0.12(-0.48%) |
Oct 17, 2013 | 24.73 | 24.79 | 24.67 | 24.78 | 84,698 | +0.05(+0.20%) |
Oct 16, 2013 | 24.63 | 24.73 | 24.59 | 24.73 | 45,467 | +0.10(+0.41%) |
Oct 15, 2013 | 24.65 | 24.66 | 24.53 | 24.63 | 66,979 | +0.03(+0.12%) |
Oct 14, 2013 | 24.65 | 24.70 | 24.58 | 24.60 | 53,148 | -0.02(-0.08%) |
Oct 11, 2013 | 24.56 | 24.70 | 24.56 | 24.62 | 30,198 | +0.00(+0.00%) |
Oct 10, 2013 | 24.62 | 24.72 | 24.54 | 24.62 | 82,535 | +0.10(+0.42%) |
Oct 09, 2013 | 24.60 | 24.65 | 24.49 | 24.52 | 65,847 | -0.13(-0.54%) |
Oct 08, 2013 | 24.70 | 24.70 | 24.56 | 24.65 | 69,729 | +0.06(+0.24%) |
Oct 07, 2013 | 24.63 | 24.72 | 24.52 | 24.59 | 32,335 | -0.12(-0.49%) |
Oct 04, 2013 | 24.53 | 24.75 | 24.53 | 24.71 | 55,998 | +0.20(+0.82%) |
Oct 03, 2013 | 24.65 | 24.71 | 24.46 | 24.51 | 291,893 | -0.20(-0.81%) |
Oct 02, 2013 | 24.60 | 24.73 | 24.60 | 24.71 | 34,802 | +0.01(+0.04%) |
Oct 01, 2013 | 24.68 | 24.78 | 24.68 | 24.70 | 27,753 | +0.05(+0.20%) |
Sep 27, 2013 | 24.64 | 24.83 | 24.58 | 24.65 | 85,017 | -0.06(-0.24%) |
Sep 26, 2013 | 24.55 | 24.76 | 24.55 | 24.71 | 35,445 | +0.07(+0.29%) |
Sep 25, 2013 | 24.69 | 24.69 | 24.57 | 24.64 | 73,722 | -0.02(-0.09%) |
Sep 24, 2013 | 24.60 | 24.76 | 24.54 | 24.66 | 65,557 | -0.01(-0.04%) |
Sep 23, 2013 | 24.72 | 24.72 | 24.59 | 24.67 | 39,699 | -0.09(-0.36%) |
Sep 20, 2013 | 24.59 | 24.76 | 24.49 | 24.76 | 122,015 | +0.16(+0.65%) |
Sep 19, 2013 | 24.59 | 24.79 | 24.59 | 24.60 | 49,800 | -0.09(-0.36%) |
Sep 18, 2013 | 24.45 | 24.75 | 24.33 | 24.69 | 114,815 | +0.28(+1.15%) |
Sep 17, 2013 | 24.38 | 24.45 | 24.35 | 24.41 | 90,755 | +0.03(+0.12%) |
Sep 16, 2013 | 24.39 | 24.43 | 24.30 | 24.38 | 63,972 | -0.02(-0.08%) |
Sep 13, 2013 | 24.37 | 24.44 | 24.30 | 24.40 | 78,715 | +0.00(+0.00%) |
Sep 12, 2013 | 24.45 | 24.50 | 24.35 | 24.40 | 105,041 | -0.02(-0.08%) |
Sep 11, 2013 | 24.33 | 24.44 | 24.30 | 24.42 | 50,860 | +0.07(+0.29%) |
Sep 10, 2013 | 24.39 | 24.44 | 24.30 | 24.35 | 42,694 | +0.02(+0.08%) |
Sep 09, 2013 | 24.30 | 24.42 | 24.22 | 24.33 | 37,787 | +0.07(+0.29%) |
Sep 06, 2013 | 24.30 | 24.30 | 24.12 | 24.26 | 97,923 | +0.02(+0.08%) |
Sep 05, 2013 | 24.44 | 24.52 | 24.19 | 24.24 | 111,939 | -0.26(-1.06%) |
Sep 04, 2013 | 24.37 | 24.55 | 24.36 | 24.50 | 61,763 | +0.13(+0.53%) |
Sep 03, 2013 | 24.55 | 24.61 | 24.34 | 24.37 | 71,802 | -0.13(-0.53%) |
Aug 30, 2013 | 24.49 | 24.50 | 24.42 | 24.50 | 105,206 | +0.06(+0.25%) |
Aug 29, 2013 | 24.41 | 24.55 | 24.35 | 24.44 | 188,851 | -0.04(-0.16%) |
Aug 28, 2013 | 24.64 | 24.64 | 24.35 | 24.48 | 166,932 | -0.09(-0.37%) |
Aug 27, 2013 | 24.56 | 24.69 | 24.37 | 24.57 | 59,109 | -0.10(-0.41%) |
Aug 26, 2013 | 24.60 | 24.85 | 24.60 | 24.67 | 123,422 | +0.18(+0.73%) |
Aug 23, 2013 | 23.34 | 24.65 | 23.34 | 24.49 | 121,823 | +0.03(+0.12%) |
Aug 22, 2013 | 24.21 | 24.51 | 24.21 | 24.46 | 155,062 | +0.29(+1.20%) |
Aug 21, 2013 | 24.20 | 24.35 | 24.10 | 24.17 | 111,145 | +0.01(+0.04%) |
Aug 20, 2013 | 24.16 | 24.35 | 24.06 | 24.16 | 113,177 | -0.36(-1.47%) |
Aug 19, 2013 | 24.66 | 24.72 | 24.29 | 24.52 | 68,810 | -0.13(-0.53%) |
Aug 16, 2013 | 24.82 | 24.82 | 24.65 | 24.65 | 75,051 | -0.13(-0.52%) |
Aug 15, 2013 | 24.82 | 24.88 | 24.66 | 24.78 | 86,910 | -0.07(-0.28%) |
Aug 14, 2013 | 24.93 | 24.99 | 24.81 | 24.85 | 72,454 | -0.12(-0.48%) |
Aug 13, 2013 | 25.06 | 25.08 | 24.94 | 24.97 | 65,245 | -0.01(-0.04%) |
Aug 12, 2013 | 25.01 | 25.12 | 24.94 | 24.98 | 45,000 | +0.01(+0.04%) |
Aug 09, 2013 | 24.98 | 25.00 | 24.91 | 24.97 | 47,151 | +0.04(+0.17%) |
Aug 08, 2013 | 25.02 | 25.06 | 24.90 | 24.93 | 59,970 | -0.09(-0.37%) |
Aug 07, 2013 | 25.10 | 25.10 | 24.96 | 25.02 | 32,923 | +0.00(+0.00%) |
Aug 06, 2013 | 25.00 | 25.10 | 24.98 | 25.02 | 71,387 | -0.02(-0.08%) |
Aug 05, 2013 | 25.05 | 25.12 | 25.02 | 25.04 | 35,898 | -0.03(-0.12%) |
Aug 02, 2013 | 25.03 | 25.20 | 25.01 | 25.07 | 52,146 | +0.04(+0.16%) |