Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.78 | 23.78 | 23.69 | 23.72 | 137,886 | -0.02(-0.10%) |
Oct 30, 2013 | 23.78 | 23.90 | 23.67 | 23.74 | 49,339 | -0.02(-0.07%) |
Oct 29, 2013 | 23.72 | 23.78 | 23.72 | 23.75 | 25,400 | -0.02(-0.08%) |
Oct 28, 2013 | 23.77 | 23.78 | 23.74 | 23.77 | 37,542 | -0.00(-0.00%) |
Oct 25, 2013 | 23.77 | 23.78 | 23.74 | 23.77 | 59,117 | +0.01(+0.06%) |
Oct 24, 2013 | 23.78 | 23.78 | 23.73 | 23.76 | 25,738 | +0.01(+0.02%) |
Oct 23, 2013 | 23.73 | 23.80 | 23.73 | 23.75 | 19,125 | -0.00(-0.01%) |
Oct 22, 2013 | 23.72 | 23.79 | 23.68 | 23.76 | 38,219 | +0.10(+0.42%) |
Oct 21, 2013 | 23.66 | 23.69 | 23.65 | 23.66 | 22,213 | -0.04(-0.15%) |
Oct 18, 2013 | 23.71 | 23.71 | 23.69 | 23.69 | 8,226 | +0.01(+0.03%) |
Oct 17, 2013 | 23.69 | 23.70 | 23.58 | 23.69 | 21,246 | +0.09(+0.37%) |
Oct 16, 2013 | 23.46 | 23.63 | 23.46 | 23.60 | 21,477 | +0.04(+0.16%) |
Oct 15, 2013 | 23.59 | 23.60 | 23.53 | 23.56 | 55,539 | +0.08(+0.33%) |
Oct 14, 2013 | 23.48 | 23.63 | 23.48 | 23.48 | 24,483 | -0.09(-0.37%) |
Oct 11, 2013 | 23.64 | 23.64 | 23.57 | 23.57 | 30,386 | +0.01(+0.05%) |
Oct 10, 2013 | 23.56 | 23.59 | 23.52 | 23.56 | 35,525 | -0.04(-0.17%) |
Oct 09, 2013 | 23.58 | 23.61 | 23.57 | 23.60 | 13,111 | +0.01(+0.04%) |
Oct 08, 2013 | 23.61 | 23.64 | 23.58 | 23.59 | 65,729 | -0.03(-0.12%) |
Oct 07, 2013 | 23.54 | 23.70 | 23.54 | 23.62 | 134,829 | +0.04(+0.16%) |
Oct 04, 2013 | 23.63 | 23.64 | 23.51 | 23.58 | 194,695 | -0.06(-0.24%) |
Oct 03, 2013 | 23.68 | 23.71 | 23.63 | 23.64 | 9,364 | -0.01(-0.04%) |
Oct 02, 2013 | 23.60 | 23.70 | 23.60 | 23.65 | 14,052 | +0.06(+0.25%) |
Oct 01, 2013 | 23.60 | 23.69 | 23.59 | 23.59 | 33,543 | -0.06(-0.24%) |
Sep 27, 2013 | 23.60 | 23.66 | 23.60 | 23.65 | 29,114 | +0.02(+0.08%) |
Sep 26, 2013 | 23.65 | 23.65 | 23.61 | 23.63 | 26,305 | +0.02(+0.08%) |
Sep 25, 2013 | 23.63 | 23.67 | 23.61 | 23.61 | 20,924 | +0.01(+0.04%) |
Sep 24, 2013 | 23.61 | 23.65 | 23.58 | 23.60 | 103,416 | +0.02(+0.08%) |
Sep 23, 2013 | 23.58 | 23.58 | 23.54 | 23.58 | 21,530 | +0.03(+0.12%) |
Sep 20, 2013 | 23.51 | 23.57 | 23.49 | 23.55 | 69,860 | +0.02(+0.08%) |
Sep 19, 2013 | 23.57 | 23.57 | 23.51 | 23.53 | 218,022 | -0.03(-0.12%) |
Sep 18, 2013 | 23.44 | 23.57 | 23.39 | 23.56 | 47,574 | +0.14(+0.61%) |
Sep 17, 2013 | 23.40 | 23.44 | 23.40 | 23.42 | 25,571 | +0.04(+0.17%) |
Sep 16, 2013 | 23.37 | 23.48 | 23.38 | 23.38 | 106,887 | +0.01(+0.05%) |
Sep 13, 2013 | 23.36 | 23.38 | 23.35 | 23.37 | 37,385 | +0.02(+0.07%) |
Sep 12, 2013 | 23.40 | 23.40 | 23.34 | 23.35 | 19,415 | -0.00(-0.01%) |
Sep 11, 2013 | 23.34 | 23.36 | 23.30 | 23.35 | 20,945 | +0.06(+0.26%) |
Sep 10, 2013 | 23.31 | 23.32 | 23.28 | 23.29 | 17,223 | -0.03(-0.12%) |
Sep 09, 2013 | 23.35 | 23.37 | 23.32 | 23.32 | 33,897 | +0.03(+0.12%) |
Sep 06, 2013 | 22.95 | 23.37 | 22.95 | 23.29 | 104,950 | +0.03(+0.12%) |
Sep 05, 2013 | 24.49 | 24.49 | 23.23 | 23.26 | 34,712 | -0.11(-0.45%) |
Sep 04, 2013 | 23.32 | 23.42 | 23.32 | 23.37 | 31,904 | -0.02(-0.08%) |
Sep 03, 2013 | 23.41 | 23.41 | 23.33 | 23.39 | 16,280 | -0.10(-0.41%) |
Aug 30, 2013 | 23.50 | 23.51 | 23.46 | 23.48 | 59,597 | +0.01(+0.04%) |
Aug 29, 2013 | 23.42 | 23.50 | 23.42 | 23.47 | 52,293 | +0.00(+0.00%) |
Aug 28, 2013 | 23.46 | 23.48 | 23.45 | 23.47 | 64,648 | -0.05(-0.20%) |
Aug 27, 2013 | 23.48 | 23.53 | 23.47 | 23.52 | 45,217 | +0.07(+0.29%) |
Aug 26, 2013 | 23.46 | 23.46 | 23.43 | 23.46 | 57,734 | +0.04(+0.16%) |
Aug 23, 2013 | 23.35 | 23.43 | 23.34 | 23.42 | 29,851 | +0.06(+0.25%) |
Aug 22, 2013 | 23.36 | 23.38 | 23.33 | 23.36 | 44,510 | -0.01(-0.04%) |
Aug 21, 2013 | 23.42 | 23.45 | 23.34 | 23.37 | 63,927 | -0.07(-0.29%) |
Aug 20, 2013 | 23.43 | 23.44 | 23.40 | 23.44 | 49,147 | +0.07(+0.29%) |
Aug 19, 2013 | 23.40 | 23.41 | 23.35 | 23.37 | 16,293 | -0.06(-0.27%) |
Aug 16, 2013 | 23.51 | 23.51 | 23.39 | 23.43 | 23,321 | -0.02(-0.10%) |
Aug 15, 2013 | 23.46 | 23.50 | 23.43 | 23.46 | 51,440 | -0.06(-0.25%) |
Aug 14, 2013 | 23.41 | 23.54 | 23.41 | 23.51 | 19,901 | -0.00(-0.00%) |
Aug 13, 2013 | 23.54 | 23.54 | 23.50 | 23.52 | 13,871 | -0.10(-0.44%) |
Aug 12, 2013 | 23.68 | 23.68 | 23.62 | 23.62 | 32,538 | -0.04(-0.16%) |
Aug 09, 2013 | 23.63 | 23.66 | 23.62 | 23.66 | 24,199 | +0.02(+0.08%) |
Aug 08, 2013 | 23.68 | 23.68 | 23.63 | 23.64 | 36,193 | +0.01(+0.04%) |
Aug 07, 2013 | 23.60 | 23.63 | 23.58 | 23.63 | 94,427 | +0.05(+0.20%) |
Aug 06, 2013 | 23.57 | 23.61 | 23.54 | 23.58 | 95,405 | +0.00(+0.02%) |
Aug 05, 2013 | 23.60 | 23.60 | 23.57 | 23.58 | 26,026 | -0.03(-0.14%) |
Aug 02, 2013 | 23.79 | 23.79 | 23.56 | 23.61 | 18,493 | +0.10(+0.41%) |