Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.21 | 26.46 | 25.92 | 26.17 | 34,176 | +0.14(+0.54%) |
Oct 30, 2013 | 26.19 | 26.25 | 25.63 | 26.03 | 19,224 | -0.07(-0.28%) |
Oct 29, 2013 | 25.34 | 26.12 | 25.31 | 26.10 | 22,904 | -0.29(-1.11%) |
Oct 28, 2013 | 26.53 | 26.96 | 26.21 | 26.40 | 31,673 | -0.03(-0.11%) |
Oct 25, 2013 | 26.11 | 26.60 | 25.99 | 26.43 | 112,610 | +0.46(+1.78%) |
Oct 24, 2013 | 25.77 | 26.22 | 25.48 | 25.97 | 28,919 | +0.33(+1.29%) |
Oct 23, 2013 | 25.48 | 25.76 | 25.48 | 25.64 | 27,269 | +0.15(+0.58%) |
Oct 22, 2013 | 25.62 | 25.82 | 25.35 | 25.49 | 33,870 | +0.18(+0.70%) |
Oct 21, 2013 | 25.65 | 25.76 | 25.24 | 25.31 | 30,733 | -0.26(-1.03%) |
Oct 18, 2013 | 25.38 | 25.66 | 24.94 | 25.58 | 39,675 | +0.51(+2.05%) |
Oct 17, 2013 | 25.03 | 25.29 | 24.98 | 25.06 | 22,657 | +0.02(+0.09%) |
Oct 16, 2013 | 25.34 | 25.45 | 24.98 | 25.04 | 22,812 | -0.04(-0.18%) |
Oct 15, 2013 | 25.48 | 25.65 | 25.00 | 25.09 | 38,980 | -0.51(-1.98%) |
Oct 14, 2013 | 25.47 | 25.66 | 25.47 | 25.59 | 28,348 | +0.16(+0.63%) |
Oct 11, 2013 | 24.96 | 25.66 | 24.96 | 25.43 | 40,510 | +0.14(+0.55%) |
Oct 10, 2013 | 24.60 | 25.30 | 24.60 | 25.29 | 25,837 | +0.89(+3.67%) |
Oct 09, 2013 | 24.11 | 24.86 | 24.06 | 24.40 | 27,168 | +0.36(+1.49%) |
Oct 08, 2013 | 24.14 | 24.35 | 23.82 | 24.04 | 28,184 | -0.03(-0.12%) |
Oct 07, 2013 | 23.96 | 24.45 | 23.58 | 24.07 | 14,373 | -0.17(-0.70%) |
Oct 04, 2013 | 24.25 | 24.66 | 23.88 | 24.23 | 55,195 | -0.09(-0.36%) |
Oct 03, 2013 | 24.71 | 24.73 | 23.99 | 24.32 | 38,225 | -0.37(-1.48%) |
Oct 02, 2013 | 24.67 | 24.88 | 24.56 | 24.69 | 34,215 | -0.22(-0.88%) |
Oct 01, 2013 | 24.56 | 24.96 | 24.49 | 24.91 | 22,807 | +0.43(+1.77%) |
Sep 30, 2013 | 24.29 | 24.48 | 24.06 | 24.48 | 26,298 | -0.02(-0.09%) |
Sep 27, 2013 | 24.35 | 24.62 | 23.93 | 24.50 | 13,882 | -0.08(-0.33%) |
Sep 26, 2013 | 24.48 | 24.67 | 24.29 | 24.58 | 17,600 | -0.11(-0.45%) |
Sep 25, 2013 | 24.85 | 24.92 | 24.60 | 24.69 | 9,566 | -0.13(-0.53%) |
Sep 24, 2013 | 24.96 | 25.20 | 24.60 | 24.82 | 22,160 | -0.12(-0.47%) |
Sep 23, 2013 | 25.09 | 25.24 | 24.72 | 24.94 | 34,661 | -0.22(-0.87%) |
Sep 20, 2013 | 25.47 | 25.47 | 25.12 | 25.16 | 42,684 | -0.13(-0.52%) |
Sep 19, 2013 | 24.81 | 25.31 | 24.42 | 25.29 | 61,314 | +0.59(+2.40%) |
Sep 18, 2013 | 24.01 | 25.07 | 23.82 | 24.70 | 62,995 | +0.76(+3.19%) |
Sep 17, 2013 | 24.04 | 24.26 | 23.71 | 23.93 | 19,789 | -0.01(-0.03%) |
Sep 16, 2013 | 23.93 | 24.23 | 23.87 | 23.94 | 31,580 | +0.29(+1.24%) |
Sep 13, 2013 | 23.72 | 23.95 | 23.40 | 23.65 | 20,504 | +0.08(+0.34%) |
Sep 12, 2013 | 23.68 | 23.82 | 23.41 | 23.57 | 28,663 | -0.01(-0.06%) |
Sep 11, 2013 | 24.12 | 24.31 | 23.49 | 23.58 | 70,695 | -0.71(-2.92%) |
Sep 10, 2013 | 24.26 | 24.43 | 23.84 | 24.29 | 26,363 | +0.14(+0.57%) |
Sep 09, 2013 | 24.09 | 24.32 | 23.69 | 24.15 | 21,618 | +0.23(+0.98%) |
Sep 06, 2013 | 24.28 | 24.59 | 23.46 | 23.92 | 35,213 | -0.33(-1.36%) |
Sep 05, 2013 | 24.69 | 24.82 | 24.16 | 24.25 | 64,497 | -0.17(-0.69%) |
Sep 04, 2013 | 24.25 | 24.60 | 23.88 | 24.41 | 45,386 | +0.27(+1.12%) |
Sep 03, 2013 | 24.65 | 24.85 | 24.08 | 24.14 | 27,075 | -0.44(-1.78%) |
Aug 30, 2013 | 24.72 | 24.72 | 23.60 | 24.58 | 55,733 | -0.23(-0.94%) |
Aug 29, 2013 | 23.53 | 24.84 | 23.31 | 24.82 | 27,538 | +0.34(+1.37%) |
Aug 28, 2013 | 24.80 | 24.98 | 24.23 | 24.48 | 23,456 | -0.12(-0.50%) |
Aug 27, 2013 | 25.48 | 25.48 | 24.48 | 24.60 | 30,614 | -1.04(-4.05%) |
Aug 26, 2013 | 26.21 | 26.43 | 25.53 | 25.64 | 31,445 | -0.40(-1.54%) |
Aug 23, 2013 | 25.31 | 26.11 | 25.01 | 26.04 | 90,469 | +0.74(+2.92%) |
Aug 22, 2013 | 24.86 | 25.39 | 24.86 | 25.31 | 25,862 | +0.45(+1.82%) |
Aug 21, 2013 | 24.03 | 25.39 | 23.90 | 24.85 | 83,072 | +0.36(+1.46%) |
Aug 20, 2013 | 23.85 | 24.54 | 23.46 | 24.50 | 28,177 | +0.34(+1.42%) |
Aug 19, 2013 | 24.52 | 24.58 | 24.14 | 24.15 | 43,375 | -0.33(-1.34%) |
Aug 16, 2013 | 24.09 | 24.64 | 24.03 | 24.48 | 48,485 | +0.20(+0.84%) |
Aug 15, 2013 | 24.18 | 24.68 | 24.05 | 24.28 | 42,366 | -0.15(-0.63%) |
Aug 14, 2013 | 24.69 | 24.69 | 24.05 | 24.43 | 46,641 | -0.39(-1.59%) |
Aug 13, 2013 | 23.98 | 24.82 | 23.98 | 24.82 | 45,909 | +0.85(+3.53%) |
Aug 12, 2013 | 23.62 | 24.09 | 23.52 | 23.98 | 33,569 | +0.32(+1.36%) |
Aug 09, 2013 | 22.90 | 24.60 | 22.90 | 23.66 | 106,187 | +1.00(+4.42%) |
Aug 08, 2013 | 22.29 | 23.35 | 21.89 | 22.65 | 64,145 | +0.58(+2.61%) |
Aug 07, 2013 | 22.38 | 22.40 | 21.83 | 22.08 | 33,506 | -0.33(-1.47%) |
Aug 06, 2013 | 22.76 | 22.76 | 22.35 | 22.41 | 14,281 | -0.36(-1.57%) |
Aug 05, 2013 | 22.65 | 22.79 | 22.47 | 22.76 | 16,207 | -0.03(-0.13%) |
Aug 02, 2013 | 22.68 | 23.68 | 22.05 | 22.79 | 129,347 | +0.07(+0.29%) |