Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.76 | 25.84 | 25.65 | 25.71 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 25.59 | 25.73 | 25.50 | 25.70 | 0 | +0.15(+0.58%) |
Nov 26, 2013 | 25.54 | 25.63 | 25.46 | 25.55 | 2,433,473 | +0.10(+0.39%) |
Nov 25, 2013 | 25.41 | 25.54 | 25.33 | 25.45 | 2,746,197 | +0.04(+0.16%) |
Nov 22, 2013 | 25.32 | 25.41 | 25.21 | 25.41 | 0 | +0.15(+0.59%) |
Nov 21, 2013 | 24.91 | 25.30 | 24.76 | 25.26 | 2,520,708 | +0.48(+1.93%) |
Nov 20, 2013 | 25.06 | 25.06 | 24.69 | 24.78 | 2,196,830 | -0.14(-0.57%) |
Nov 19, 2013 | 25.15 | 25.35 | 24.90 | 24.93 | 3,270,818 | -0.37(-1.45%) |
Nov 18, 2013 | 25.59 | 25.72 | 25.26 | 25.29 | 2,776,782 | -0.28(-1.09%) |
Nov 15, 2013 | 25.59 | 25.67 | 25.50 | 25.57 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 25.48 | 25.58 | 25.33 | 25.57 | 1,971,366 | +0.18(+0.72%) |
Nov 13, 2013 | 25.14 | 25.39 | 25.14 | 25.39 | 0 | -0.01(-0.04%) |
Nov 12, 2013 | 25.49 | 25.68 | 25.22 | 25.40 | 3,772,047 | -0.08(-0.33%) |
Nov 11, 2013 | 25.41 | 25.52 | 25.32 | 25.48 | 0 | +0.07(+0.28%) |
Nov 08, 2013 | 25.04 | 25.41 | 24.99 | 25.41 | 0 | +0.36(+1.43%) |
Nov 07, 2013 | 25.47 | 25.55 | 25.00 | 25.05 | 2,715,359 | -0.38(-1.49%) |
Nov 06, 2013 | 25.79 | 25.79 | 25.37 | 25.43 | 2,133,352 | -0.16(-0.63%) |
Nov 05, 2013 | 25.09 | 25.85 | 24.99 | 25.59 | 5,526,420 | +0.30(+1.20%) |
Nov 04, 2013 | 25.22 | 25.30 | 25.08 | 25.29 | 2,903,144 | +0.16(+0.62%) |
Nov 01, 2013 | 24.94 | 25.15 | 24.76 | 25.13 | 0 | +0.28(+1.11%) |
Oct 31, 2013 | 24.91 | 25.00 | 24.73 | 24.86 | 3,776,951 | +0.01(+0.05%) |
Oct 30, 2013 | 25.20 | 25.36 | 24.72 | 24.84 | 5,264,061 | -0.47(-1.87%) |
Oct 29, 2013 | 25.51 | 25.70 | 24.78 | 25.32 | 9,457,032 | -0.71(-2.71%) |
Oct 28, 2013 | 26.11 | 26.27 | 25.91 | 26.02 | 4,007,573 | -0.15(-0.58%) |
Oct 25, 2013 | 26.21 | 26.21 | 25.78 | 26.17 | 0 | +0.04(+0.14%) |
Oct 24, 2013 | 26.11 | 26.16 | 25.87 | 26.14 | 2,112,720 | +0.12(+0.46%) |
Oct 23, 2013 | 25.91 | 26.10 | 25.83 | 26.02 | 2,588,616 | -0.09(-0.36%) |
Oct 22, 2013 | 25.93 | 26.20 | 25.81 | 26.11 | 2,940,074 | +0.34(+1.30%) |
Oct 21, 2013 | 25.67 | 25.79 | 25.54 | 25.78 | 2,417,963 | +0.04(+0.17%) |
Oct 18, 2013 | 25.70 | 25.81 | 25.60 | 25.73 | 2,395,149 | +0.05(+0.21%) |
Oct 17, 2013 | 25.33 | 25.70 | 25.20 | 25.68 | 2,363,214 | +0.22(+0.86%) |
Oct 16, 2013 | 25.30 | 25.48 | 25.02 | 25.46 | 2,667,066 | +0.44(+1.77%) |
Oct 15, 2013 | 25.12 | 25.31 | 24.95 | 25.02 | 2,546,660 | -0.28(-1.10%) |
Oct 14, 2013 | 24.94 | 25.36 | 24.90 | 25.29 | 2,057,609 | +0.17(+0.69%) |
Oct 11, 2013 | 24.72 | 25.15 | 24.71 | 25.12 | 0 | +0.22(+0.87%) |
Oct 10, 2013 | 24.48 | 24.94 | 24.45 | 24.90 | 4,404,082 | +0.66(+2.71%) |
Oct 09, 2013 | 24.21 | 24.36 | 23.99 | 24.25 | 3,345,617 | +0.08(+0.31%) |
Oct 08, 2013 | 24.49 | 24.60 | 24.15 | 24.17 | 3,174,797 | -0.38(-1.55%) |
Oct 07, 2013 | 24.55 | 24.79 | 24.43 | 24.55 | 2,672,598 | -0.27(-1.08%) |
Oct 04, 2013 | 24.82 | 24.87 | 24.65 | 24.82 | 0 | +0.07(+0.29%) |
Oct 03, 2013 | 24.95 | 25.09 | 24.64 | 24.75 | 3,776,660 | -0.16(-0.65%) |
Oct 02, 2013 | 24.69 | 24.91 | 24.60 | 24.91 | 2,488,351 | -0.01(-0.04%) |
Oct 01, 2013 | 24.86 | 25.11 | 24.77 | 24.92 | 3,182,519 | +0.04(+0.14%) |
Sep 30, 2013 | 24.76 | 24.90 | 24.53 | 24.88 | 4,420,072 | -0.06(-0.25%) |
Sep 27, 2013 | 25.05 | 25.05 | 24.84 | 24.94 | 0 | -0.29(-1.13%) |
Sep 26, 2013 | 25.32 | 25.38 | 25.11 | 25.23 | 2,119,568 | +0.01(+0.05%) |
Sep 25, 2013 | 25.32 | 25.43 | 25.20 | 25.22 | 4,042,738 | -0.16(-0.63%) |
Sep 24, 2013 | 25.67 | 25.73 | 25.28 | 25.38 | 4,397,320 | -0.25(-0.96%) |
Sep 23, 2013 | 25.55 | 25.76 | 25.50 | 25.62 | 3,035,845 | -0.15(-0.57%) |
Sep 20, 2013 | 26.02 | 26.12 | 25.67 | 25.77 | 0 | -0.18(-0.69%) |
Sep 19, 2013 | 25.91 | 26.07 | 25.83 | 25.95 | 2,477,059 | +0.16(+0.62%) |
Sep 18, 2013 | 25.42 | 25.87 | 25.31 | 25.79 | 2,583,818 | +0.32(+1.26%) |
Sep 17, 2013 | 25.45 | 25.55 | 25.29 | 25.47 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 25.53 | 25.59 | 25.44 | 25.47 | 2,616,578 | +0.31(+1.23%) |
Sep 13, 2013 | 25.00 | 25.17 | 25.00 | 25.16 | 0 | +0.13(+0.54%) |
Sep 12, 2013 | 25.01 | 25.09 | 24.90 | 25.03 | 2,046,205 | -0.04(-0.16%) |
Sep 11, 2013 | 25.03 | 25.10 | 24.87 | 25.07 | 2,604,163 | +0.04(+0.16%) |
Sep 10, 2013 | 24.85 | 25.13 | 24.81 | 25.03 | 2,428,728 | +0.38(+1.54%) |
Sep 09, 2013 | 24.36 | 24.73 | 24.25 | 24.65 | 1,962,500 | +0.40(+1.64%) |
Sep 06, 2013 | 24.11 | 24.57 | 23.95 | 24.25 | 0 | -0.16(-0.66%) |
Sep 05, 2013 | 24.18 | 24.54 | 24.11 | 24.41 | 3,131,374 | +0.23(+0.94%) |
Sep 04, 2013 | 23.86 | 24.27 | 23.72 | 24.18 | 2,969,931 | +0.24(+0.99%) |