Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.30 | 25.38 | 25.28 | 25.37 | 4,075 | -0.07(-0.28%) |
Oct 30, 2013 | 25.63 | 25.63 | 25.24 | 25.44 | 24,871 | -0.23(-0.90%) |
Oct 29, 2013 | 26.02 | 26.02 | 25.64 | 25.67 | 23,124 | -0.08(-0.31%) |
Oct 28, 2013 | 25.88 | 25.88 | 25.60 | 25.75 | 19,613 | -0.18(-0.69%) |
Oct 25, 2013 | 25.74 | 25.93 | 25.63 | 25.93 | 17,850 | -0.30(-1.14%) |
Oct 24, 2013 | 26.18 | 26.25 | 25.98 | 26.23 | 6,463 | +0.19(+0.73%) |
Oct 23, 2013 | 26.01 | 26.13 | 25.91 | 26.04 | 15,889 | -0.12(-0.46%) |
Oct 22, 2013 | 26.28 | 26.30 | 26.16 | 26.16 | 15,916 | -0.02(-0.08%) |
Oct 21, 2013 | 26.24 | 26.24 | 26.18 | 26.18 | 7,432 | -0.22(-0.83%) |
Oct 18, 2013 | 26.37 | 26.45 | 26.25 | 26.40 | 37,922 | +0.15(+0.59%) |
Oct 17, 2013 | 26.08 | 26.26 | 26.06 | 26.25 | 14,468 | +0.60(+2.32%) |
Oct 16, 2013 | 25.33 | 25.65 | 25.33 | 25.65 | 20,967 | +1.02(+4.14%) |
Oct 15, 2013 | 24.75 | 24.81 | 24.63 | 24.63 | 15,945 | -0.08(-0.32%) |
Oct 14, 2013 | 24.68 | 24.72 | 24.62 | 24.71 | 21,350 | +0.15(+0.61%) |
Oct 11, 2013 | 24.69 | 24.69 | 24.43 | 24.56 | 33,908 | -0.11(-0.45%) |
Oct 10, 2013 | 24.40 | 24.67 | 24.39 | 24.67 | 45,954 | +0.95(+4.01%) |
Oct 09, 2013 | 23.69 | 23.77 | 23.48 | 23.72 | 101,057 | +0.60(+2.60%) |
Oct 08, 2013 | 23.17 | 23.19 | 23.04 | 23.12 | 13,590 | -0.15(-0.64%) |
Oct 07, 2013 | 23.26 | 23.27 | 23.08 | 23.27 | 14,305 | -0.25(-1.06%) |
Oct 04, 2013 | 23.51 | 23.60 | 23.45 | 23.52 | 19,187 | +0.48(+2.08%) |
Oct 03, 2013 | 23.03 | 23.11 | 22.89 | 23.04 | 16,399 | -0.27(-1.16%) |
Oct 02, 2013 | 23.42 | 23.43 | 23.21 | 23.31 | 15,082 | +0.04(+0.15%) |
Oct 01, 2013 | 23.28 | 23.35 | 23.25 | 23.27 | 8,643 | +0.09(+0.41%) |
Sep 27, 2013 | 23.19 | 23.27 | 23.15 | 23.18 | 154,262 | +0.08(+0.35%) |
Sep 26, 2013 | 23.23 | 23.23 | 23.10 | 23.10 | 614,787 | -0.07(-0.30%) |
Sep 25, 2013 | 23.12 | 23.27 | 23.10 | 23.17 | 173,853 | +0.24(+1.05%) |
Sep 24, 2013 | 23.04 | 23.04 | 22.85 | 22.93 | 22,521 | -0.22(-0.95%) |
Sep 23, 2013 | 23.18 | 23.18 | 23.00 | 23.15 | 18,115 | -0.10(-0.41%) |
Sep 20, 2013 | 23.18 | 23.35 | 23.18 | 23.25 | 19,481 | -0.30(-1.30%) |
Sep 19, 2013 | 23.57 | 23.57 | 23.39 | 23.55 | 15,203 | -0.30(-1.26%) |
Sep 18, 2013 | 23.13 | 23.90 | 23.13 | 23.85 | 65,144 | +0.62(+2.67%) |
Sep 17, 2013 | 23.22 | 23.23 | 23.08 | 23.23 | 14,667 | -0.01(-0.04%) |
Sep 16, 2013 | 23.29 | 23.45 | 23.24 | 23.24 | 223,250 | +0.23(+1.00%) |
Sep 13, 2013 | 23.12 | 23.12 | 22.87 | 23.01 | 66,596 | +0.27(+1.19%) |
Sep 12, 2013 | 22.85 | 22.90 | 22.72 | 22.74 | 239,902 | -0.27(-1.17%) |
Sep 11, 2013 | 22.04 | 23.12 | 22.04 | 23.01 | 132,751 | +0.73(+3.28%) |
Sep 10, 2013 | 22.22 | 22.35 | 22.22 | 22.28 | 16,400 | +0.13(+0.59%) |
Sep 09, 2013 | 22.08 | 22.19 | 22.03 | 22.15 | 17,611 | +0.52(+2.40%) |
Sep 06, 2013 | 21.55 | 21.68 | 21.40 | 21.63 | 18,610 | +0.08(+0.37%) |
Sep 05, 2013 | 21.59 | 21.71 | 21.52 | 21.55 | 20,542 | +0.47(+2.23%) |
Sep 04, 2013 | 20.68 | 21.09 | 20.68 | 21.08 | 9,347 | +0.30(+1.44%) |
Sep 03, 2013 | 20.88 | 20.90 | 20.69 | 20.78 | 4,382 | +0.46(+2.26%) |
Aug 30, 2013 | 20.30 | 20.35 | 20.13 | 20.32 | 15,901 | -0.25(-1.19%) |
Aug 29, 2013 | 20.64 | 20.73 | 20.52 | 20.57 | 12,737 | +0.10(+0.46%) |
Aug 28, 2013 | 20.40 | 20.47 | 20.25 | 20.47 | 9,613 | +0.07(+0.34%) |
Aug 27, 2013 | 20.76 | 20.76 | 20.40 | 20.40 | 73,265 | -0.70(-3.32%) |
Aug 26, 2013 | 21.36 | 21.36 | 21.10 | 21.10 | 6,982 | -0.17(-0.80%) |
Aug 23, 2013 | 21.08 | 21.28 | 21.08 | 21.27 | 146,838 | +0.00(+0.00%) |
Aug 22, 2013 | 21.24 | 21.27 | 21.14 | 21.27 | 5,880 | +0.05(+0.24%) |
Aug 21, 2013 | 21.22 | 21.34 | 21.17 | 21.22 | 9,511 | -0.07(-0.33%) |
Aug 20, 2013 | 21.30 | 21.36 | 21.23 | 21.29 | 9,299 | -0.20(-0.93%) |
Aug 19, 2013 | 21.69 | 21.69 | 21.49 | 21.49 | 70,812 | -0.15(-0.69%) |
Aug 16, 2013 | 21.61 | 21.69 | 21.60 | 21.64 | 28,282 | -0.03(-0.14%) |
Aug 15, 2013 | 21.25 | 21.68 | 21.24 | 21.67 | 21,538 | +0.15(+0.70%) |
Aug 14, 2013 | 21.54 | 21.59 | 21.45 | 21.52 | 19,815 | -0.07(-0.32%) |
Aug 13, 2013 | 21.61 | 21.65 | 21.50 | 21.59 | 52,416 | -0.04(-0.18%) |
Aug 12, 2013 | 21.59 | 21.65 | 21.53 | 21.63 | 23,162 | -0.10(-0.46%) |
Aug 09, 2013 | 21.70 | 21.77 | 21.62 | 21.73 | 13,897 | +0.10(+0.46%) |
Aug 08, 2013 | 21.44 | 21.70 | 21.44 | 21.63 | 7,411 | +0.19(+0.89%) |
Aug 07, 2013 | 21.35 | 21.47 | 21.32 | 21.44 | 38,869 | +0.21(+0.99%) |
Aug 06, 2013 | 21.15 | 21.26 | 21.07 | 21.23 | 28,843 | -0.06(-0.28%) |
Aug 05, 2013 | 21.40 | 21.40 | 21.20 | 21.29 | 90,121 | +0.03(+0.14%) |
Aug 02, 2013 | 21.08 | 21.34 | 21.08 | 21.26 | 19,074 | -0.10(-0.47%) |