Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.79 | 26.92 | 26.52 | 26.66 | 237,924 | -0.13(-0.48%) |
Oct 30, 2013 | 26.95 | 26.95 | 26.65 | 26.79 | 254,967 | +0.05(+0.17%) |
Oct 29, 2013 | 26.94 | 26.94 | 26.23 | 26.75 | 75,717 | -0.04(-0.14%) |
Oct 28, 2013 | 26.82 | 26.91 | 26.60 | 26.78 | 165,784 | -0.03(-0.11%) |
Oct 25, 2013 | 26.68 | 26.89 | 26.62 | 26.81 | 527,764 | +0.04(+0.14%) |
Oct 24, 2013 | 26.42 | 26.79 | 25.66 | 26.78 | 131,194 | +0.29(+1.09%) |
Oct 23, 2013 | 26.40 | 26.69 | 26.20 | 26.49 | 145,835 | +0.08(+0.32%) |
Oct 22, 2013 | 26.49 | 26.92 | 26.35 | 26.40 | 351,763 | +0.07(+0.26%) |
Oct 21, 2013 | 26.33 | 26.53 | 26.09 | 26.33 | 117,506 | +0.12(+0.46%) |
Oct 18, 2013 | 26.35 | 26.35 | 25.95 | 26.21 | 96,302 | +0.08(+0.29%) |
Oct 17, 2013 | 25.69 | 26.17 | 25.58 | 26.14 | 65,338 | +0.62(+2.42%) |
Oct 16, 2013 | 25.41 | 25.55 | 25.36 | 25.52 | 44,897 | +0.08(+0.33%) |
Oct 15, 2013 | 25.44 | 25.47 | 25.34 | 25.44 | 51,773 | +0.00(+0.00%) |
Oct 14, 2013 | 25.39 | 25.48 | 25.33 | 25.44 | 44,187 | +0.06(+0.24%) |
Oct 11, 2013 | 25.09 | 25.49 | 25.09 | 25.38 | 59,760 | +0.23(+0.91%) |
Oct 10, 2013 | 25.09 | 25.24 | 24.95 | 25.15 | 53,451 | +0.38(+1.54%) |
Oct 09, 2013 | 24.76 | 25.09 | 24.61 | 24.77 | 68,371 | +0.16(+0.65%) |
Oct 08, 2013 | 24.62 | 24.82 | 24.56 | 24.61 | 200,895 | -0.07(-0.28%) |
Oct 07, 2013 | 24.54 | 24.73 | 24.48 | 24.68 | 70,066 | -0.02(-0.06%) |
Oct 04, 2013 | 24.66 | 24.91 | 24.58 | 24.69 | 154,749 | -0.06(-0.25%) |
Oct 03, 2013 | 24.68 | 25.03 | 24.61 | 24.75 | 108,071 | -0.08(-0.31%) |
Oct 02, 2013 | 24.54 | 24.97 | 24.54 | 24.83 | 176,898 | -0.08(-0.31%) |
Oct 01, 2013 | 24.73 | 24.93 | 24.73 | 24.90 | 95,116 | -0.10(-0.40%) |
Sep 27, 2013 | 25.06 | 25.17 | 24.93 | 25.00 | 77,432 | -0.20(-0.79%) |
Sep 26, 2013 | 25.66 | 25.76 | 25.18 | 25.20 | 112,965 | -0.30(-1.19%) |
Sep 25, 2013 | 25.43 | 25.55 | 25.37 | 25.50 | 117,966 | +0.01(+0.03%) |
Sep 24, 2013 | 25.65 | 25.70 | 25.31 | 25.50 | 109,043 | -0.31(-1.21%) |
Sep 23, 2013 | 25.59 | 25.99 | 25.12 | 25.81 | 67,843 | -0.13(-0.50%) |
Sep 20, 2013 | 26.13 | 26.22 | 25.81 | 25.94 | 35,306 | -0.27(-1.02%) |
Sep 19, 2013 | 25.93 | 26.26 | 25.93 | 26.21 | 347,429 | +0.30(+1.15%) |
Sep 18, 2013 | 25.43 | 26.40 | 24.98 | 25.91 | 932,118 | +0.44(+1.73%) |
Sep 17, 2013 | 26.01 | 26.14 | 25.37 | 25.47 | 1,158,305 | -0.52(-1.99%) |
Sep 16, 2013 | 26.12 | 26.08 | 25.90 | 25.98 | 158,284 | +0.04(+0.15%) |
Sep 13, 2013 | 26.03 | 26.09 | 25.90 | 25.95 | 92,406 | -0.13(-0.50%) |
Sep 12, 2013 | 26.52 | 26.52 | 26.08 | 26.08 | 99,287 | -0.59(-2.20%) |
Sep 11, 2013 | 26.63 | 26.71 | 26.49 | 26.66 | 19,915 | +0.08(+0.29%) |
Sep 10, 2013 | 26.72 | 26.80 | 26.58 | 26.59 | 117,176 | +0.11(+0.43%) |
Sep 09, 2013 | 26.44 | 26.59 | 26.28 | 26.47 | 500,415 | +0.24(+0.90%) |
Sep 06, 2013 | 26.49 | 26.57 | 26.08 | 26.24 | 422,649 | +0.13(+0.50%) |
Sep 05, 2013 | 26.43 | 26.43 | 25.92 | 26.11 | 383,883 | -0.09(-0.33%) |
Sep 04, 2013 | 26.27 | 26.27 | 25.99 | 26.19 | 426,075 | +0.22(+0.84%) |
Sep 03, 2013 | 26.23 | 26.38 | 25.86 | 25.97 | 136,776 | +0.03(+0.13%) |
Aug 30, 2013 | 25.83 | 26.01 | 25.74 | 25.94 | 48,251 | +0.07(+0.26%) |
Aug 29, 2013 | 25.72 | 26.00 | 25.64 | 25.87 | 69,534 | +0.29(+1.13%) |
Aug 28, 2013 | 25.73 | 25.83 | 25.51 | 25.58 | 136,302 | -0.09(-0.36%) |
Aug 27, 2013 | 26.10 | 26.24 | 25.66 | 25.67 | 87,820 | -0.65(-2.48%) |
Aug 26, 2013 | 26.34 | 26.55 | 26.28 | 26.33 | 45,007 | -0.08(-0.32%) |
Aug 23, 2013 | 26.63 | 26.91 | 26.20 | 26.41 | 80,678 | +0.13(+0.49%) |
Aug 22, 2013 | 26.34 | 26.37 | 26.09 | 26.28 | 46,822 | +0.34(+1.32%) |
Aug 21, 2013 | 26.21 | 26.21 | 25.92 | 25.94 | 136,293 | -0.45(-1.70%) |
Aug 20, 2013 | 26.15 | 26.49 | 26.06 | 26.39 | 152,880 | +0.07(+0.26%) |
Aug 19, 2013 | 26.51 | 26.51 | 26.15 | 26.32 | 327,606 | -0.26(-0.97%) |
Aug 16, 2013 | 26.97 | 26.97 | 26.48 | 26.58 | 221,166 | -0.24(-0.91%) |
Aug 15, 2013 | 26.56 | 26.84 | 26.50 | 26.82 | 52,731 | +0.04(+0.14%) |
Aug 14, 2013 | 26.63 | 26.94 | 26.50 | 26.79 | 79,061 | +0.11(+0.40%) |
Aug 13, 2013 | 26.87 | 27.27 | 26.48 | 26.68 | 332,921 | +0.05(+0.17%) |
Aug 12, 2013 | 25.74 | 26.63 | 25.74 | 26.63 | 316,868 | +0.86(+3.34%) |
Aug 09, 2013 | 25.03 | 25.85 | 25.03 | 25.77 | 645,930 | +0.82(+3.29%) |
Aug 08, 2013 | 24.50 | 25.00 | 24.49 | 24.95 | 35,798 | +0.68(+2.79%) |
Aug 07, 2013 | 24.30 | 24.43 | 24.15 | 24.27 | 50,394 | -0.16(-0.65%) |
Aug 06, 2013 | 24.59 | 24.65 | 24.38 | 24.43 | 66,465 | -0.20(-0.83%) |
Aug 05, 2013 | 24.42 | 24.79 | 24.42 | 24.64 | 81,813 | +0.11(+0.43%) |
Aug 02, 2013 | 24.82 | 24.88 | 24.53 | 24.53 | 78,565 | -0.14(-0.56%) |