Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.17 | 25.20 | 24.80 | 25.15 | 18,820 | +0.07(+0.28%) |
Nov 27, 2013 | 24.90 | 25.12 | 24.90 | 25.08 | 29,001 | +0.18(+0.72%) |
Nov 26, 2013 | 24.95 | 25.19 | 24.90 | 24.90 | 38,244 | -0.19(-0.76%) |
Nov 25, 2013 | 25.15 | 25.23 | 24.95 | 25.09 | 36,358 | +0.01(+0.04%) |
Nov 22, 2013 | 25.00 | 25.10 | 24.74 | 25.08 | 33,403 | +0.04(+0.16%) |
Nov 21, 2013 | 25.43 | 25.43 | 24.89 | 25.04 | 60,785 | +0.21(+0.85%) |
Nov 20, 2013 | 24.92 | 25.19 | 24.72 | 24.83 | 41,802 | -0.10(-0.40%) |
Nov 19, 2013 | 25.45 | 25.45 | 24.88 | 24.93 | 39,664 | -0.41(-1.62%) |
Nov 18, 2013 | 25.49 | 25.49 | 25.25 | 25.34 | 61,957 | -0.04(-0.16%) |
Nov 15, 2013 | 25.69 | 25.69 | 25.25 | 25.38 | 58,856 | +0.13(+0.51%) |
Nov 14, 2013 | 24.55 | 25.25 | 24.55 | 25.25 | 51,255 | +0.45(+1.81%) |
Nov 12, 2013 | 24.91 | 25.08 | 24.60 | 24.80 | 45,712 | +0.06(+0.24%) |
Nov 11, 2013 | 24.68 | 25.05 | 24.46 | 24.74 | 52,665 | +0.06(+0.24%) |
Nov 08, 2013 | 24.51 | 24.72 | 24.36 | 24.68 | 44,157 | +0.13(+0.53%) |
Nov 07, 2013 | 24.76 | 25.05 | 24.10 | 24.55 | 65,904 | -0.20(-0.81%) |
Nov 06, 2013 | 25.55 | 25.59 | 24.75 | 24.75 | 70,503 | -0.80(-3.13%) |
Nov 05, 2013 | 25.60 | 25.74 | 25.47 | 25.55 | 56,006 | -0.01(-0.04%) |
Nov 04, 2013 | 25.54 | 25.89 | 25.46 | 25.56 | 58,415 | +0.15(+0.59%) |
Nov 01, 2013 | 25.83 | 25.89 | 25.18 | 25.41 | 75,563 | -0.84(-3.20%) |
Oct 31, 2013 | 26.37 | 26.51 | 26.20 | 26.25 | 100,061 | -0.20(-0.76%) |
Oct 30, 2013 | 26.42 | 26.50 | 26.24 | 26.45 | 94,769 | +0.17(+0.65%) |
Oct 29, 2013 | 26.15 | 26.30 | 26.01 | 26.28 | 72,990 | +0.18(+0.69%) |
Oct 28, 2013 | 26.23 | 26.24 | 26.00 | 26.10 | 62,492 | -0.06(-0.23%) |
Oct 25, 2013 | 26.00 | 26.19 | 25.84 | 26.16 | 103,500 | +0.20(+0.77%) |
Oct 24, 2013 | 25.80 | 25.97 | 25.65 | 25.96 | 61,374 | +0.30(+1.17%) |
Oct 23, 2013 | 25.31 | 25.67 | 25.31 | 25.66 | 61,214 | +0.26(+1.02%) |
Oct 22, 2013 | 25.84 | 25.84 | 25.30 | 25.40 | 86,787 | -0.21(-0.82%) |
Oct 21, 2013 | 25.74 | 25.90 | 25.52 | 25.61 | 82,149 | +0.11(+0.43%) |
Oct 18, 2013 | 25.47 | 25.93 | 25.27 | 25.50 | 112,795 | +0.20(+0.79%) |
Oct 17, 2013 | 25.13 | 25.44 | 25.13 | 25.30 | 65,015 | +0.20(+0.80%) |
Oct 16, 2013 | 25.01 | 25.32 | 25.00 | 25.10 | 82,586 | +0.07(+0.28%) |
Oct 15, 2013 | 25.06 | 25.24 | 25.00 | 25.03 | 59,391 | -0.17(-0.67%) |
Oct 14, 2013 | 25.10 | 25.30 | 25.10 | 25.20 | 88,426 | -0.10(-0.40%) |
Oct 11, 2013 | 24.85 | 25.35 | 24.77 | 25.30 | 149,415 | +0.72(+2.93%) |
Oct 10, 2013 | 24.41 | 24.82 | 24.07 | 24.58 | 118,024 | +0.55(+2.29%) |
Oct 09, 2013 | 24.03 | 24.20 | 23.75 | 24.03 | 52,910 | +0.00(+0.00%) |
Oct 08, 2013 | 24.11 | 24.27 | 23.82 | 24.03 | 42,738 | -0.07(-0.29%) |
Oct 07, 2013 | 23.94 | 24.11 | 23.86 | 24.10 | 18,342 | +0.30(+1.26%) |
Oct 04, 2013 | 24.41 | 24.41 | 23.72 | 23.80 | 57,506 | -0.45(-1.86%) |
Oct 03, 2013 | 24.25 | 24.38 | 23.82 | 24.25 | 35,666 | -0.09(-0.37%) |
Oct 02, 2013 | 23.89 | 24.50 | 23.89 | 24.34 | 63,159 | +0.41(+1.71%) |
Oct 01, 2013 | 23.89 | 24.00 | 23.56 | 23.93 | 106,325 | +0.38(+1.61%) |
Sep 27, 2013 | 23.72 | 23.90 | 23.45 | 23.55 | 42,708 | -0.33(-1.38%) |
Sep 26, 2013 | 23.35 | 23.88 | 23.27 | 23.88 | 69,603 | +0.55(+2.36%) |
Sep 25, 2013 | 23.31 | 23.60 | 23.31 | 23.33 | 30,640 | -0.09(-0.38%) |
Sep 24, 2013 | 23.56 | 23.56 | 23.21 | 23.42 | 47,423 | -0.10(-0.43%) |
Sep 23, 2013 | 23.18 | 23.59 | 23.17 | 23.52 | 55,941 | +0.45(+1.95%) |
Sep 20, 2013 | 23.30 | 23.38 | 23.03 | 23.07 | 46,116 | -0.21(-0.90%) |
Sep 19, 2013 | 23.04 | 23.36 | 23.00 | 23.28 | 77,195 | +0.19(+0.82%) |
Sep 18, 2013 | 23.46 | 23.58 | 23.00 | 23.09 | 88,106 | -0.50(-2.12%) |
Sep 17, 2013 | 23.58 | 23.71 | 23.36 | 23.59 | 67,424 | +0.03(+0.13%) |
Sep 16, 2013 | 23.78 | 23.78 | 23.42 | 23.56 | 52,741 | -0.22(-0.93%) |
Sep 13, 2013 | 23.80 | 23.98 | 23.66 | 23.78 | 40,927 | +0.18(+0.76%) |
Sep 12, 2013 | 23.40 | 23.84 | 23.40 | 23.60 | 47,225 | +0.04(+0.17%) |
Sep 11, 2013 | 23.41 | 23.63 | 23.16 | 23.56 | 77,236 | +0.01(+0.04%) |
Sep 10, 2013 | 23.55 | 23.68 | 23.12 | 23.55 | 74,246 | -0.01(-0.04%) |
Sep 09, 2013 | 23.69 | 23.69 | 23.39 | 23.56 | 52,684 | +0.08(+0.34%) |
Sep 06, 2013 | 23.45 | 23.61 | 23.21 | 23.48 | 50,745 | +0.03(+0.13%) |
Sep 05, 2013 | 23.59 | 23.71 | 23.21 | 23.45 | 32,954 | -0.04(-0.17%) |
Sep 04, 2013 | 23.18 | 23.61 | 23.18 | 23.49 | 51,980 | +0.32(+1.38%) |