Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.00 | 26.11 | 25.90 | 25.95 | 1,059,241 | -0.09(-0.33%) |
Nov 27, 2013 | 26.24 | 26.32 | 25.92 | 26.04 | 1,310,795 | -0.18(-0.69%) |
Nov 26, 2013 | 26.44 | 26.52 | 26.21 | 26.22 | 1,887,170 | -0.27(-1.01%) |
Nov 25, 2013 | 26.63 | 26.70 | 26.43 | 26.49 | 1,093,068 | -0.06(-0.22%) |
Nov 22, 2013 | 26.57 | 26.73 | 26.49 | 26.54 | 2,567,887 | -0.05(-0.19%) |
Nov 21, 2013 | 26.55 | 27.01 | 26.37 | 26.59 | 2,964,131 | +0.05(+0.19%) |
Nov 20, 2013 | 26.72 | 26.87 | 26.52 | 26.54 | 2,098,672 | -0.22(-0.81%) |
Nov 19, 2013 | 26.74 | 26.88 | 26.64 | 26.76 | 1,894,481 | -0.04(-0.16%) |
Nov 18, 2013 | 26.75 | 26.93 | 26.60 | 26.80 | 1,759,881 | +0.06(+0.22%) |
Nov 15, 2013 | 26.46 | 26.75 | 26.37 | 26.75 | 1,731,064 | +0.20(+0.76%) |
Nov 14, 2013 | 26.28 | 26.75 | 26.15 | 26.54 | 2,968,157 | +0.35(+1.35%) |
Nov 13, 2013 | 25.86 | 26.19 | 25.53 | 26.19 | 1,721,737 | +0.15(+0.58%) |
Nov 12, 2013 | 26.25 | 26.29 | 25.84 | 26.04 | 1,387,989 | -0.28(-1.07%) |
Nov 11, 2013 | 26.35 | 26.39 | 26.17 | 26.32 | 1,428,465 | -0.04(-0.14%) |
Nov 08, 2013 | 26.15 | 26.38 | 25.71 | 26.36 | 2,272,098 | +0.11(+0.41%) |
Nov 07, 2013 | 26.42 | 26.67 | 26.18 | 26.25 | 1,645,112 | -0.27(-1.01%) |
Nov 06, 2013 | 26.24 | 26.52 | 26.22 | 26.51 | 1,347,263 | +0.32(+1.22%) |
Nov 05, 2013 | 26.43 | 26.59 | 26.19 | 26.20 | 1,342,729 | -0.28(-1.04%) |
Nov 04, 2013 | 26.46 | 26.51 | 26.14 | 26.47 | 1,024,531 | +0.07(+0.25%) |
Nov 01, 2013 | 26.26 | 26.41 | 26.13 | 26.41 | 1,588,127 | +0.22(+0.83%) |
Oct 31, 2013 | 26.23 | 26.26 | 25.67 | 26.19 | 2,386,123 | -0.03(-0.11%) |
Oct 30, 2013 | 26.49 | 26.62 | 26.14 | 26.22 | 1,468,632 | -0.26(-0.98%) |
Oct 29, 2013 | 26.50 | 26.54 | 26.33 | 26.48 | 1,409,238 | +0.04(+0.16%) |
Oct 28, 2013 | 26.42 | 26.52 | 26.28 | 26.43 | 1,462,431 | +0.03(+0.11%) |
Oct 25, 2013 | 26.09 | 26.43 | 26.01 | 26.41 | 1,305,492 | +0.34(+1.31%) |
Oct 24, 2013 | 26.24 | 26.24 | 25.97 | 26.07 | 2,151,348 | -0.08(-0.30%) |
Oct 23, 2013 | 26.01 | 26.44 | 25.99 | 26.15 | 1,636,100 | +0.12(+0.44%) |
Oct 22, 2013 | 25.86 | 26.13 | 25.80 | 26.03 | 3,898,730 | +0.17(+0.67%) |
Oct 21, 2013 | 25.96 | 26.02 | 25.70 | 25.86 | 2,509,641 | -0.12(-0.45%) |
Oct 18, 2013 | 26.00 | 26.11 | 25.91 | 25.97 | 1,795,682 | +0.03(+0.11%) |
Oct 17, 2013 | 25.39 | 25.99 | 25.31 | 25.94 | 3,380,232 | +0.51(+1.99%) |
Oct 16, 2013 | 25.41 | 25.54 | 25.21 | 25.44 | 2,360,597 | +0.04(+0.14%) |
Oct 15, 2013 | 25.60 | 25.64 | 25.20 | 25.40 | 2,237,212 | -0.32(-1.24%) |
Oct 14, 2013 | 25.77 | 25.77 | 25.32 | 25.72 | 1,943,749 | -0.01(-0.03%) |
Oct 11, 2013 | 25.52 | 25.81 | 25.44 | 25.73 | 1,446,745 | +0.14(+0.54%) |
Oct 10, 2013 | 25.25 | 25.63 | 24.99 | 25.59 | 1,758,371 | +0.47(+1.87%) |
Oct 09, 2013 | 24.89 | 25.28 | 24.89 | 25.12 | 2,316,680 | +0.22(+0.90%) |
Oct 08, 2013 | 24.84 | 25.28 | 24.74 | 24.89 | 1,724,902 | +0.12(+0.47%) |
Oct 07, 2013 | 24.91 | 25.04 | 24.77 | 24.78 | 1,242,672 | -0.22(-0.90%) |
Oct 04, 2013 | 24.99 | 25.24 | 24.94 | 25.00 | 890,349 | +0.01(+0.03%) |
Oct 03, 2013 | 25.19 | 25.19 | 24.84 | 24.99 | 1,953,052 | -0.30(-1.17%) |
Oct 02, 2013 | 25.15 | 25.33 | 24.99 | 25.29 | 2,247,027 | +0.05(+0.20%) |
Oct 01, 2013 | 25.27 | 25.39 | 25.13 | 25.24 | 1,692,510 | +0.02(+0.09%) |
Sep 30, 2013 | 25.24 | 25.43 | 25.14 | 25.22 | 2,257,298 | -0.12(-0.49%) |
Sep 27, 2013 | 25.36 | 25.54 | 25.20 | 25.34 | 2,676,552 | -0.11(-0.43%) |
Sep 26, 2013 | 25.65 | 25.76 | 25.32 | 25.45 | 2,317,206 | -0.20(-0.79%) |
Sep 25, 2013 | 25.62 | 26.04 | 25.60 | 25.65 | 6,052,855 | +0.04(+0.14%) |
Sep 24, 2013 | 25.39 | 25.75 | 25.36 | 25.62 | 3,990,539 | +0.26(+1.03%) |
Sep 23, 2013 | 24.99 | 25.47 | 24.92 | 25.36 | 1,887,940 | +0.31(+1.24%) |
Sep 20, 2013 | 25.31 | 25.65 | 25.02 | 25.04 | 5,303,356 | -0.12(-0.49%) |
Sep 19, 2013 | 25.25 | 25.43 | 25.14 | 25.17 | 3,406,466 | -0.05(-0.20%) |
Sep 18, 2013 | 24.32 | 25.34 | 24.25 | 25.22 | 3,482,756 | +0.88(+3.63%) |
Sep 17, 2013 | 24.16 | 24.46 | 24.16 | 24.34 | 2,271,091 | +0.16(+0.66%) |
Sep 16, 2013 | 24.19 | 24.41 | 23.79 | 24.18 | 3,152,170 | +0.39(+1.64%) |
Sep 13, 2013 | 23.76 | 23.86 | 23.66 | 23.79 | 1,288,434 | +0.09(+0.37%) |
Sep 12, 2013 | 23.86 | 24.00 | 23.63 | 23.70 | 1,376,416 | -0.13(-0.55%) |
Sep 11, 2013 | 24.03 | 24.04 | 23.60 | 23.83 | 2,099,125 | -0.25(-1.05%) |
Sep 10, 2013 | 24.02 | 24.17 | 23.88 | 24.08 | 1,463,985 | +0.14(+0.57%) |
Sep 09, 2013 | 23.79 | 24.05 | 23.63 | 23.94 | 2,108,840 | +0.24(+1.01%) |
Sep 06, 2013 | 23.58 | 23.86 | 23.57 | 23.71 | 2,497,192 | +0.22(+0.94%) |
Sep 05, 2013 | 23.58 | 23.67 | 23.42 | 23.48 | 1,493,186 | -0.14(-0.58%) |
Sep 04, 2013 | 23.77 | 23.78 | 23.47 | 23.62 | 2,118,590 | -0.14(-0.60%) |