Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.84 | 25.84 | 25.59 | 25.66 | 150,364 | -0.06(-0.23%) |
Nov 28, 2013 | 25.60 | 25.87 | 25.59 | 25.72 | 88,780 | +0.03(+0.12%) |
Nov 27, 2013 | 25.95 | 26.03 | 25.67 | 25.69 | 300,660 | -0.34(-1.31%) |
Nov 26, 2013 | 26.52 | 26.53 | 25.95 | 26.03 | 465,707 | -0.60(-2.25%) |
Nov 25, 2013 | 26.57 | 26.85 | 26.52 | 26.63 | 140,215 | +0.06(+0.23%) |
Nov 22, 2013 | 26.56 | 26.73 | 26.50 | 26.57 | 95,537 | +0.00(+0.00%) |
Nov 21, 2013 | 26.50 | 26.73 | 26.42 | 26.57 | 134,014 | +0.16(+0.61%) |
Nov 20, 2013 | 26.35 | 26.67 | 26.25 | 26.41 | 128,085 | +0.02(+0.08%) |
Nov 19, 2013 | 26.60 | 26.80 | 26.23 | 26.39 | 159,280 | -0.21(-0.79%) |
Nov 18, 2013 | 26.50 | 26.76 | 26.35 | 26.60 | 183,551 | +0.08(+0.30%) |
Nov 15, 2013 | 26.30 | 26.54 | 25.98 | 26.52 | 245,760 | +0.24(+0.91%) |
Nov 14, 2013 | 26.02 | 26.41 | 25.91 | 26.28 | 263,896 | +0.09(+0.34%) |
Nov 12, 2013 | 26.05 | 26.33 | 26.00 | 26.19 | 147,495 | +0.05(+0.19%) |
Nov 11, 2013 | 26.16 | 26.27 | 25.97 | 26.14 | 141,295 | -0.07(-0.27%) |
Nov 08, 2013 | 26.45 | 26.48 | 26.05 | 26.21 | 181,293 | -0.18(-0.68%) |
Nov 07, 2013 | 26.26 | 26.68 | 26.02 | 26.39 | 199,926 | +0.12(+0.46%) |
Nov 06, 2013 | 26.10 | 26.43 | 25.51 | 26.27 | 374,447 | +0.38(+1.47%) |
Nov 05, 2013 | 25.77 | 26.04 | 25.70 | 25.89 | 324,319 | -0.15(-0.58%) |
Nov 04, 2013 | 25.72 | 26.11 | 25.61 | 26.04 | 190,853 | +0.22(+0.85%) |
Nov 01, 2013 | 25.54 | 25.90 | 25.50 | 25.82 | 157,581 | +0.21(+0.82%) |
Oct 31, 2013 | 25.61 | 25.93 | 25.61 | 25.61 | 963,658 | -0.23(-0.89%) |
Oct 30, 2013 | 25.93 | 25.94 | 25.46 | 25.84 | 455,994 | -0.12(-0.46%) |
Oct 29, 2013 | 26.22 | 26.39 | 25.85 | 25.96 | 378,607 | -0.19(-0.73%) |
Oct 28, 2013 | 25.82 | 26.16 | 25.72 | 26.15 | 372,293 | +0.25(+0.97%) |
Oct 25, 2013 | 25.50 | 26.09 | 25.45 | 25.90 | 211,631 | +0.38(+1.49%) |
Oct 24, 2013 | 25.24 | 25.61 | 25.23 | 25.52 | 271,325 | +0.24(+0.95%) |
Oct 23, 2013 | 25.20 | 25.35 | 25.07 | 25.28 | 201,417 | +0.06(+0.24%) |
Oct 22, 2013 | 25.23 | 25.32 | 25.01 | 25.22 | 216,759 | +0.15(+0.60%) |
Oct 21, 2013 | 25.08 | 25.14 | 24.81 | 25.07 | 198,747 | -0.08(-0.32%) |
Oct 18, 2013 | 24.81 | 25.30 | 24.81 | 25.15 | 383,395 | +0.42(+1.70%) |
Oct 17, 2013 | 24.72 | 24.89 | 24.52 | 24.73 | 148,020 | +0.00(+0.00%) |
Oct 16, 2013 | 24.30 | 24.90 | 24.26 | 24.73 | 248,796 | +0.30(+1.23%) |
Oct 15, 2013 | 24.71 | 24.71 | 24.07 | 24.43 | 265,020 | -0.22(-0.89%) |
Oct 11, 2013 | 24.65 | 24.65 | 24.65 | 0 | +0.10(+0.41%) | |
Oct 10, 2013 | 24.43 | 24.62 | 24.39 | 24.55 | 217,153 | +0.24(+0.99%) |
Oct 09, 2013 | 24.43 | 24.49 | 24.30 | 24.31 | 142,485 | -0.12(-0.49%) |
Oct 08, 2013 | 24.49 | 24.62 | 24.29 | 24.43 | 142,375 | -0.09(-0.37%) |
Oct 07, 2013 | 24.50 | 24.55 | 24.25 | 24.52 | 131,855 | +0.00(+0.00%) |
Oct 04, 2013 | 24.60 | 24.60 | 24.21 | 24.52 | 232,292 | -0.04(-0.16%) |
Oct 03, 2013 | 24.60 | 24.62 | 24.36 | 24.56 | 378,886 | +0.06(+0.24%) |
Oct 02, 2013 | 24.52 | 24.57 | 24.32 | 24.50 | 116,992 | +0.02(+0.08%) |
Oct 01, 2013 | 24.45 | 24.56 | 24.31 | 24.48 | 140,081 | +0.11(+0.45%) |
Sep 27, 2013 | 24.25 | 24.43 | 24.22 | 24.37 | 147,453 | +0.04(+0.16%) |
Sep 26, 2013 | 24.34 | 24.44 | 24.15 | 24.33 | 252,681 | -0.18(-0.73%) |
Sep 25, 2013 | 24.52 | 24.62 | 24.40 | 24.51 | 276,855 | +0.06(+0.25%) |
Sep 24, 2013 | 24.17 | 24.50 | 24.11 | 24.45 | 184,837 | +0.29(+1.20%) |
Sep 23, 2013 | 24.13 | 24.31 | 24.02 | 24.16 | 193,107 | +0.14(+0.58%) |
Sep 20, 2013 | 24.10 | 24.20 | 24.01 | 24.02 | 311,879 | -0.03(-0.12%) |
Sep 19, 2013 | 24.09 | 24.25 | 23.98 | 24.05 | 326,836 | +0.07(+0.29%) |
Sep 18, 2013 | 23.68 | 24.04 | 23.68 | 23.98 | 325,975 | +0.25(+1.05%) |
Sep 17, 2013 | 23.77 | 23.86 | 23.59 | 23.73 | 594,629 | -0.10(-0.42%) |
Sep 16, 2013 | 23.14 | 23.86 | 22.82 | 23.83 | 510,530 | +1.01(+4.43%) |
Sep 13, 2013 | 22.85 | 23.14 | 22.77 | 22.82 | 276,752 | -0.03(-0.13%) |
Sep 12, 2013 | 22.81 | 23.05 | 22.79 | 22.85 | 162,869 | -0.03(-0.13%) |
Sep 11, 2013 | 22.70 | 23.05 | 22.63 | 22.88 | 247,788 | +0.01(+0.04%) |
Sep 10, 2013 | 22.95 | 23.05 | 22.54 | 22.87 | 253,593 | +0.07(+0.31%) |
Sep 09, 2013 | 22.86 | 22.92 | 22.56 | 22.80 | 218,896 | +0.01(+0.04%) |
Sep 06, 2013 | 23.02 | 23.04 | 22.71 | 22.79 | 362,524 | -0.25(-1.09%) |
Sep 05, 2013 | 22.55 | 23.06 | 22.55 | 23.04 | 530,219 | +0.48(+2.13%) |
Sep 04, 2013 | 22.23 | 22.64 | 22.08 | 22.56 | 334,044 | +0.32(+1.44%) |