Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.87 | 27.05 | 25.80 | 26.74 | 1,243,294 | +0.43(+1.62%) |
Oct 30, 2013 | 26.44 | 26.45 | 26.23 | 26.31 | 462,455 | -0.76(-2.82%) |
Oct 29, 2013 | 26.96 | 27.10 | 26.71 | 27.08 | 646,005 | +0.25(+0.94%) |
Oct 28, 2013 | 26.83 | 26.96 | 26.78 | 26.83 | 631,285 | -0.03(-0.12%) |
Oct 25, 2013 | 26.83 | 26.88 | 26.65 | 26.86 | 581,758 | +0.00(+0.00%) |
Oct 24, 2013 | 26.88 | 27.06 | 26.78 | 26.86 | 543,476 | -0.15(-0.57%) |
Oct 23, 2013 | 27.04 | 27.19 | 26.97 | 27.01 | 533,440 | +0.09(+0.32%) |
Oct 22, 2013 | 27.08 | 27.14 | 26.89 | 26.92 | 663,531 | -0.01(-0.04%) |
Oct 21, 2013 | 26.97 | 27.03 | 26.88 | 26.94 | 496,309 | +0.24(+0.90%) |
Oct 18, 2013 | 26.83 | 26.89 | 26.66 | 26.70 | 407,959 | +0.09(+0.33%) |
Oct 17, 2013 | 26.40 | 26.61 | 26.40 | 26.61 | 736,385 | -0.08(-0.29%) |
Oct 16, 2013 | 26.74 | 26.99 | 26.63 | 26.68 | 604,159 | +0.26(+0.99%) |
Oct 15, 2013 | 26.23 | 26.61 | 26.21 | 26.42 | 1,150,356 | +0.47(+1.81%) |
Oct 14, 2013 | 25.75 | 26.02 | 25.75 | 25.95 | 500,786 | -0.02(-0.08%) |
Oct 11, 2013 | 25.29 | 26.06 | 25.29 | 25.97 | 744,582 | +0.20(+0.76%) |
Oct 10, 2013 | 25.55 | 25.81 | 25.40 | 25.78 | 1,119,309 | -0.03(-0.13%) |
Oct 09, 2013 | 25.90 | 25.93 | 25.69 | 25.81 | 762,956 | +0.02(+0.08%) |
Oct 08, 2013 | 26.18 | 26.21 | 25.71 | 25.79 | 1,382,973 | -0.50(-1.91%) |
Oct 07, 2013 | 26.24 | 26.50 | 26.09 | 26.29 | 992,278 | +0.37(+1.43%) |
Oct 04, 2013 | 26.03 | 26.05 | 25.60 | 25.92 | 924,879 | +0.41(+1.63%) |
Oct 03, 2013 | 25.71 | 25.77 | 25.48 | 25.50 | 999,267 | -0.26(-1.02%) |
Oct 02, 2013 | 25.56 | 25.77 | 25.46 | 25.77 | 709,869 | +0.21(+0.81%) |
Oct 01, 2013 | 25.23 | 25.57 | 25.19 | 25.56 | 1,034,834 | +0.76(+3.08%) |
Sep 30, 2013 | 24.38 | 24.79 | 24.38 | 24.79 | 796,464 | +0.48(+1.98%) |
Sep 27, 2013 | 24.17 | 24.32 | 24.14 | 24.31 | 493,575 | +0.00(+0.00%) |
Sep 26, 2013 | 24.17 | 24.31 | 24.04 | 24.31 | 785,521 | +0.20(+0.82%) |
Sep 25, 2013 | 23.93 | 24.23 | 23.90 | 24.12 | 891,101 | +0.27(+1.15%) |
Sep 24, 2013 | 24.04 | 24.05 | 23.82 | 23.84 | 983,181 | -0.19(-0.77%) |
Sep 23, 2013 | 24.12 | 24.13 | 23.93 | 24.03 | 378,929 | +0.11(+0.46%) |
Sep 20, 2013 | 24.29 | 24.34 | 23.89 | 23.92 | 563,684 | -0.34(-1.40%) |
Sep 19, 2013 | 24.24 | 24.31 | 23.99 | 24.26 | 952,536 | +0.13(+0.54%) |
Sep 18, 2013 | 23.69 | 24.22 | 23.57 | 24.13 | 907,685 | +0.49(+2.08%) |
Sep 17, 2013 | 23.88 | 23.88 | 23.59 | 23.64 | 783,429 | -0.68(-2.79%) |
Sep 16, 2013 | 24.39 | 24.58 | 24.27 | 24.31 | 448,897 | -0.26(-1.07%) |
Sep 13, 2013 | 24.77 | 24.89 | 24.39 | 24.58 | 679,968 | +0.07(+0.27%) |
Sep 12, 2013 | 24.72 | 24.74 | 24.46 | 24.51 | 664,120 | +0.44(+1.81%) |
Sep 11, 2013 | 24.02 | 24.08 | 23.91 | 24.07 | 798,128 | -0.12(-0.50%) |
Sep 10, 2013 | 24.16 | 24.23 | 24.03 | 24.19 | 792,768 | +0.07(+0.27%) |
Sep 09, 2013 | 24.17 | 24.21 | 24.00 | 24.13 | 1,077,555 | +0.05(+0.23%) |
Sep 06, 2013 | 23.96 | 24.18 | 23.90 | 24.07 | 779,245 | +0.02(+0.09%) |
Sep 05, 2013 | 24.13 | 24.13 | 23.96 | 24.05 | 465,910 | +0.04(+0.18%) |
Sep 04, 2013 | 23.89 | 24.03 | 23.76 | 24.01 | 995,760 | +0.05(+0.23%) |
Sep 03, 2013 | 24.03 | 24.18 | 23.83 | 23.95 | 705,315 | +0.00(+0.00%) |
Aug 30, 2013 | 23.91 | 24.01 | 23.84 | 23.95 | 616,523 | +0.50(+2.14%) |
Aug 29, 2013 | 23.44 | 23.55 | 23.41 | 23.45 | 559,446 | +0.03(+0.14%) |
Aug 28, 2013 | 23.32 | 23.54 | 23.32 | 23.42 | 678,063 | +0.10(+0.42%) |
Aug 27, 2013 | 23.07 | 23.34 | 22.95 | 23.32 | 1,015,492 | +0.58(+2.55%) |
Aug 26, 2013 | 22.73 | 22.87 | 22.72 | 22.74 | 357,634 | -0.07(-0.29%) |
Aug 23, 2013 | 22.60 | 22.84 | 22.41 | 22.81 | 563,967 | +0.45(+2.00%) |
Aug 22, 2013 | 22.51 | 22.61 | 22.24 | 22.36 | 644,012 | -0.26(-1.16%) |
Aug 21, 2013 | 22.86 | 22.89 | 22.62 | 22.62 | 402,398 | -0.29(-1.29%) |
Aug 20, 2013 | 22.69 | 22.93 | 22.69 | 22.92 | 352,611 | +0.05(+0.24%) |
Aug 19, 2013 | 22.91 | 22.98 | 22.81 | 22.86 | 363,599 | -0.26(-1.13%) |
Aug 16, 2013 | 23.11 | 23.30 | 23.11 | 23.12 | 634,882 | +0.40(+1.78%) |
Aug 15, 2013 | 22.38 | 22.75 | 22.38 | 22.72 | 704,427 | -0.32(-1.37%) |
Aug 14, 2013 | 23.16 | 23.16 | 22.95 | 23.04 | 594,728 | +0.26(+1.15%) |
Aug 13, 2013 | 22.93 | 22.93 | 22.75 | 22.77 | 568,141 | -0.22(-0.95%) |
Aug 12, 2013 | 22.81 | 23.15 | 22.77 | 22.99 | 359,376 | +0.01(+0.05%) |
Aug 09, 2013 | 23.20 | 23.30 | 22.96 | 22.98 | 870,125 | -0.90(-3.75%) |
Aug 08, 2013 | 23.63 | 23.90 | 23.60 | 23.88 | 1,037,552 | +0.17(+0.74%) |
Aug 07, 2013 | 23.53 | 23.75 | 23.53 | 23.70 | 610,561 | -0.31(-1.27%) |
Aug 06, 2013 | 24.12 | 24.15 | 23.82 | 24.01 | 524,529 | -0.37(-1.52%) |
Aug 05, 2013 | 24.38 | 24.45 | 24.24 | 24.38 | 592,971 | +0.07(+0.27%) |
Aug 02, 2013 | 24.15 | 24.35 | 24.12 | 24.31 | 572,747 | +0.38(+1.60%) |