Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.17 | 26.82 | 26.03 | 26.75 | 619,959 | +0.42(+1.60%) |
Oct 30, 2013 | 26.91 | 26.95 | 26.33 | 26.33 | 618,453 | +0.01(+0.04%) |
Oct 29, 2013 | 26.20 | 26.32 | 26.11 | 26.32 | 254,386 | +0.35(+1.36%) |
Oct 28, 2013 | 25.97 | 26.02 | 25.84 | 25.96 | 216,105 | -0.19(-0.72%) |
Oct 25, 2013 | 25.98 | 26.15 | 25.84 | 26.15 | 324,755 | +0.21(+0.79%) |
Oct 24, 2013 | 25.75 | 25.96 | 25.71 | 25.95 | 681,384 | +0.21(+0.82%) |
Oct 23, 2013 | 25.65 | 25.74 | 25.47 | 25.74 | 295,076 | -0.21(-0.81%) |
Oct 22, 2013 | 25.85 | 26.08 | 25.85 | 25.95 | 386,513 | +0.45(+1.76%) |
Oct 21, 2013 | 25.53 | 25.62 | 25.47 | 25.50 | 189,264 | +0.05(+0.19%) |
Oct 18, 2013 | 25.54 | 25.67 | 25.44 | 25.45 | 450,550 | -0.19(-0.74%) |
Oct 17, 2013 | 25.50 | 25.64 | 25.43 | 25.64 | 519,470 | +0.32(+1.27%) |
Oct 16, 2013 | 25.33 | 25.61 | 25.27 | 25.32 | 343,369 | +0.38(+1.54%) |
Oct 15, 2013 | 24.92 | 25.10 | 24.92 | 24.94 | 240,615 | -0.19(-0.75%) |
Oct 14, 2013 | 24.87 | 25.13 | 24.85 | 25.13 | 200,731 | +0.14(+0.57%) |
Oct 11, 2013 | 24.88 | 24.98 | 24.83 | 24.98 | 390,133 | +0.00(+0.00%) |
Oct 10, 2013 | 24.79 | 25.05 | 24.75 | 24.98 | 219,651 | +0.51(+2.09%) |
Oct 09, 2013 | 24.60 | 24.67 | 24.43 | 24.47 | 797,315 | +0.10(+0.41%) |
Oct 08, 2013 | 24.62 | 24.65 | 24.37 | 24.37 | 354,870 | -0.04(-0.15%) |
Oct 07, 2013 | 24.49 | 24.60 | 24.41 | 24.41 | 173,016 | -0.12(-0.49%) |
Oct 04, 2013 | 24.57 | 24.66 | 24.53 | 24.53 | 161,270 | +0.00(+0.00%) |
Oct 03, 2013 | 24.56 | 24.58 | 24.46 | 24.53 | 346,463 | -0.13(-0.53%) |
Oct 02, 2013 | 24.64 | 24.69 | 24.54 | 24.66 | 505,298 | +0.13(+0.54%) |
Oct 01, 2013 | 24.35 | 24.67 | 24.29 | 24.53 | 348,618 | +0.29(+1.22%) |
Sep 30, 2013 | 24.03 | 24.30 | 23.99 | 24.24 | 521,375 | -0.19(-0.78%) |
Sep 27, 2013 | 24.49 | 24.50 | 24.29 | 24.43 | 329,303 | -0.08(-0.32%) |
Sep 26, 2013 | 24.33 | 24.51 | 24.27 | 24.51 | 317,135 | -0.03(-0.13%) |
Sep 25, 2013 | 24.36 | 24.69 | 24.36 | 24.54 | 213,090 | +0.08(+0.32%) |
Sep 24, 2013 | 24.49 | 25.69 | 24.35 | 24.46 | 595,121 | -0.16(-0.66%) |
Sep 23, 2013 | 24.87 | 24.87 | 24.61 | 24.62 | 593,643 | -0.13(-0.54%) |
Sep 20, 2013 | 24.72 | 24.85 | 24.60 | 24.75 | 794,735 | +0.08(+0.33%) |
Sep 19, 2013 | 24.57 | 24.67 | 24.44 | 24.67 | 318,000 | +0.19(+0.79%) |
Sep 18, 2013 | 23.85 | 24.63 | 23.84 | 24.48 | 517,137 | +0.57(+2.37%) |
Sep 17, 2013 | 23.88 | 23.93 | 23.80 | 23.91 | 194,082 | +0.03(+0.11%) |
Sep 16, 2013 | 23.92 | 23.99 | 23.82 | 23.89 | 235,748 | +0.19(+0.80%) |
Sep 13, 2013 | 23.69 | 23.81 | 23.52 | 23.70 | 245,438 | +0.26(+1.11%) |
Sep 12, 2013 | 23.45 | 23.63 | 23.43 | 23.44 | 142,106 | -0.12(-0.50%) |
Sep 11, 2013 | 23.39 | 23.56 | 23.38 | 23.55 | 423,603 | -0.03(-0.11%) |
Sep 10, 2013 | 23.44 | 23.58 | 23.25 | 23.58 | 305,986 | +0.14(+0.59%) |
Sep 09, 2013 | 23.16 | 23.44 | 23.11 | 23.44 | 213,114 | +0.15(+0.64%) |
Sep 06, 2013 | 23.29 | 23.41 | 23.10 | 23.29 | 281,121 | +0.10(+0.42%) |
Sep 05, 2013 | 23.00 | 23.20 | 22.94 | 23.20 | 361,218 | -0.20(-0.85%) |
Sep 04, 2013 | 23.15 | 23.44 | 23.12 | 23.40 | 329,329 | -0.02(-0.09%) |
Sep 03, 2013 | 23.43 | 23.47 | 23.30 | 23.42 | 496,445 | +0.20(+0.88%) |
Aug 30, 2013 | 23.45 | 23.45 | 23.15 | 23.21 | 514,823 | -0.43(-1.81%) |
Aug 29, 2013 | 23.66 | 23.81 | 22.92 | 23.64 | 567,373 | -0.30(-1.24%) |
Aug 28, 2013 | 23.97 | 24.13 | 23.90 | 23.94 | 549,463 | +0.59(+2.51%) |
Aug 27, 2013 | 23.46 | 23.72 | 23.35 | 23.35 | 448,782 | -0.18(-0.78%) |
Aug 26, 2013 | 23.55 | 23.69 | 23.39 | 23.53 | 336,094 | -0.28(-1.16%) |
Aug 23, 2013 | 23.42 | 23.83 | 23.41 | 23.81 | 424,256 | +0.45(+1.95%) |
Aug 22, 2013 | 23.15 | 23.36 | 23.14 | 23.36 | 282,302 | +0.59(+2.60%) |
Aug 21, 2013 | 22.78 | 22.98 | 22.67 | 22.76 | 616,361 | -0.34(-1.48%) |
Aug 20, 2013 | 23.07 | 23.15 | 23.01 | 23.11 | 184,270 | +0.05(+0.22%) |
Aug 19, 2013 | 23.22 | 23.25 | 23.00 | 23.05 | 386,330 | -0.65(-2.76%) |
Aug 16, 2013 | 23.56 | 23.71 | 23.51 | 23.71 | 482,748 | +0.23(+0.98%) |
Aug 15, 2013 | 23.22 | 23.48 | 23.06 | 23.48 | 638,295 | +0.04(+0.17%) |
Aug 14, 2013 | 23.39 | 23.45 | 23.35 | 23.44 | 208,614 | +0.15(+0.64%) |
Aug 13, 2013 | 23.22 | 23.41 | 23.13 | 23.29 | 288,172 | +0.01(+0.02%) |
Aug 12, 2013 | 23.12 | 23.28 | 23.10 | 23.28 | 181,188 | -0.07(-0.31%) |
Aug 09, 2013 | 23.26 | 23.36 | 23.15 | 23.36 | 350,420 | -0.14(-0.61%) |
Aug 08, 2013 | 23.34 | 23.50 | 23.24 | 23.50 | 372,815 | +0.29(+1.23%) |
Aug 07, 2013 | 23.13 | 23.23 | 23.09 | 23.21 | 294,075 | +0.15(+0.66%) |
Aug 06, 2013 | 23.19 | 23.20 | 22.98 | 23.06 | 214,679 | -0.11(-0.46%) |
Aug 05, 2013 | 23.12 | 23.29 | 23.05 | 23.17 | 310,567 | -0.18(-0.79%) |
Aug 02, 2013 | 23.27 | 23.47 | 23.25 | 23.35 | 421,948 | +0.24(+1.04%) |