Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.27 | 25.39 | 24.81 | 25.01 | 0 | -0.31(-1.23%) |
Oct 30, 2013 | 25.70 | 25.85 | 25.30 | 25.32 | 36,156 | -0.48(-1.86%) |
Oct 29, 2013 | 26.49 | 26.65 | 25.69 | 25.80 | 0 | -0.73(-2.76%) |
Oct 28, 2013 | 25.99 | 26.56 | 25.91 | 26.53 | 0 | +0.62(+2.41%) |
Oct 25, 2013 | 25.82 | 26.02 | 25.65 | 25.91 | 0 | +0.17(+0.65%) |
Oct 24, 2013 | 25.54 | 25.74 | 25.41 | 25.74 | 27,522 | +0.34(+1.33%) |
Oct 23, 2013 | 25.12 | 25.49 | 25.03 | 25.40 | 0 | +0.24(+0.97%) |
Oct 22, 2013 | 25.23 | 25.28 | 24.89 | 25.16 | 30,584 | -0.08(-0.30%) |
Oct 21, 2013 | 25.31 | 25.31 | 24.96 | 25.23 | 28,365 | -0.03(-0.13%) |
Oct 18, 2013 | 25.05 | 25.39 | 24.30 | 25.27 | 35,607 | +0.51(+2.04%) |
Oct 17, 2013 | 24.85 | 25.13 | 24.55 | 24.76 | 45,181 | -0.10(-0.41%) |
Oct 16, 2013 | 24.96 | 25.50 | 24.42 | 24.86 | 60,684 | +0.22(+0.89%) |
Oct 15, 2013 | 24.60 | 24.76 | 24.42 | 24.64 | 29,716 | +0.06(+0.24%) |
Oct 14, 2013 | 24.34 | 24.70 | 24.14 | 24.58 | 39,276 | +0.07(+0.27%) |
Oct 11, 2013 | 24.49 | 24.63 | 24.34 | 24.52 | 0 | +0.05(+0.21%) |
Oct 10, 2013 | 24.55 | 24.63 | 24.28 | 24.47 | 50,151 | +0.04(+0.17%) |
Oct 09, 2013 | 24.53 | 24.59 | 24.34 | 24.42 | 0 | -0.03(-0.10%) |
Oct 08, 2013 | 24.67 | 24.85 | 24.41 | 24.45 | 52,577 | -0.09(-0.38%) |
Oct 07, 2013 | 24.45 | 24.64 | 24.30 | 24.54 | 0 | -0.24(-0.99%) |
Oct 04, 2013 | 24.90 | 24.90 | 24.65 | 24.79 | 0 | -0.19(-0.78%) |
Oct 03, 2013 | 24.86 | 25.35 | 24.71 | 24.98 | 0 | +0.01(+0.03%) |
Oct 02, 2013 | 25.28 | 25.56 | 24.94 | 24.97 | 26,839 | -0.56(-2.18%) |
Oct 01, 2013 | 25.55 | 25.81 | 25.37 | 25.53 | 65,350 | +0.06(+0.23%) |
Sep 30, 2013 | 25.54 | 25.54 | 24.27 | 25.47 | 60,202 | -0.41(-1.59%) |
Sep 27, 2013 | 25.89 | 26.10 | 25.70 | 25.88 | 0 | -0.26(-1.00%) |
Sep 26, 2013 | 26.24 | 26.36 | 26.05 | 26.14 | 36,006 | +0.03(+0.10%) |
Sep 25, 2013 | 26.31 | 26.35 | 25.96 | 26.12 | 17,978 | -0.13(-0.51%) |
Sep 24, 2013 | 26.23 | 26.54 | 25.87 | 26.25 | 31,923 | +0.03(+0.10%) |
Sep 23, 2013 | 24.78 | 26.35 | 24.78 | 26.23 | 81,534 | +0.90(+3.56%) |
Sep 20, 2013 | 25.28 | 25.52 | 25.17 | 25.33 | 0 | +0.04(+0.17%) |
Sep 19, 2013 | 25.33 | 25.49 | 25.10 | 25.28 | 0 | +0.03(+0.10%) |
Sep 18, 2013 | 25.36 | 25.52 | 25.08 | 25.26 | 0 | -0.02(-0.07%) |
Sep 17, 2013 | 24.80 | 25.48 | 24.80 | 25.28 | 0 | +0.77(+3.13%) |
Sep 16, 2013 | 24.84 | 24.85 | 24.43 | 24.51 | 0 | -0.06(-0.24%) |
Sep 13, 2013 | 24.97 | 25.14 | 24.36 | 24.57 | 0 | -0.36(-1.45%) |
Sep 12, 2013 | 24.75 | 25.18 | 24.74 | 24.93 | 0 | +0.25(+1.02%) |
Sep 11, 2013 | 24.08 | 24.78 | 23.93 | 24.68 | 0 | +0.51(+2.13%) |
Sep 10, 2013 | 23.44 | 24.16 | 23.30 | 24.16 | 68,950 | +0.89(+3.84%) |
Sep 09, 2013 | 22.82 | 23.57 | 22.70 | 23.27 | 0 | +0.40(+1.77%) |
Sep 06, 2013 | 22.60 | 23.01 | 22.60 | 22.87 | 0 | +0.35(+1.53%) |
Sep 05, 2013 | 21.81 | 22.74 | 21.81 | 22.52 | 0 | +1.35(+6.36%) |
Sep 04, 2013 | 21.22 | 21.39 | 20.90 | 21.17 | 0 | -0.08(-0.40%) |
Sep 03, 2013 | 21.06 | 21.35 | 20.77 | 21.26 | 0 | +0.40(+1.94%) |
Aug 30, 2013 | 21.33 | 21.38 | 20.66 | 20.85 | 0 | -0.51(-2.40%) |
Aug 29, 2013 | 21.22 | 21.75 | 21.22 | 21.37 | 11,875 | +0.09(+0.44%) |
Aug 28, 2013 | 21.47 | 21.80 | 21.16 | 21.27 | 0 | -0.22(-1.02%) |
Aug 27, 2013 | 21.88 | 22.13 | 21.42 | 21.49 | 23,759 | -0.52(-2.37%) |
Aug 26, 2013 | 22.05 | 22.34 | 21.86 | 22.02 | 0 | +0.03(+0.12%) |
Aug 23, 2013 | 21.86 | 22.08 | 21.81 | 21.99 | 0 | +0.12(+0.54%) |
Aug 22, 2013 | 21.77 | 21.95 | 21.64 | 21.87 | 13,416 | +0.42(+1.96%) |
Aug 21, 2013 | 21.84 | 21.85 | 21.43 | 21.45 | 0 | -0.40(-1.81%) |
Aug 20, 2013 | 21.69 | 21.86 | 21.06 | 21.85 | 47,216 | +0.15(+0.70%) |
Aug 19, 2013 | 21.90 | 22.53 | 21.69 | 21.70 | 30,185 | -0.27(-1.23%) |
Aug 16, 2013 | 22.34 | 22.74 | 21.93 | 21.97 | 0 | -0.50(-2.21%) |
Aug 15, 2013 | 22.65 | 22.88 | 22.43 | 22.46 | 38,158 | -0.47(-2.06%) |
Aug 14, 2013 | 22.93 | 23.09 | 22.82 | 22.93 | 27,937 | -0.03(-0.11%) |
Aug 13, 2013 | 22.77 | 23.04 | 22.77 | 22.96 | 16,877 | +0.14(+0.63%) |
Aug 12, 2013 | 22.61 | 22.95 | 22.61 | 22.82 | 29,831 | -0.02(-0.07%) |
Aug 09, 2013 | 22.80 | 23.14 | 22.74 | 22.83 | 18,369 | -0.08(-0.33%) |
Aug 08, 2013 | 22.82 | 22.95 | 22.79 | 22.91 | 18,709 | +0.04(+0.18%) |
Aug 07, 2013 | 23.09 | 23.16 | 22.78 | 22.87 | 12,173 | -0.35(-1.52%) |
Aug 06, 2013 | 22.94 | 23.29 | 22.68 | 23.22 | 46,446 | +0.39(+1.70%) |
Aug 05, 2013 | 22.81 | 23.01 | 22.52 | 22.83 | 52,719 | +0.07(+0.30%) |
Aug 02, 2013 | 22.87 | 22.87 | 22.66 | 22.77 | 14,091 | -0.24(-1.06%) |