Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.58 | 25.82 | 25.43 | 25.46 | 2,147,087 | -0.14(-0.53%) |
Nov 27, 2013 | 25.82 | 25.88 | 25.55 | 25.59 | 3,263,081 | -0.26(-1.02%) |
Nov 26, 2013 | 25.52 | 26.03 | 25.52 | 25.86 | 7,433,622 | +0.29(+1.12%) |
Nov 25, 2013 | 25.76 | 25.79 | 25.55 | 25.57 | 2,777,465 | -0.11(-0.44%) |
Nov 22, 2013 | 25.40 | 25.78 | 25.40 | 25.68 | 2,957,533 | +0.32(+1.25%) |
Nov 21, 2013 | 25.26 | 25.47 | 25.26 | 25.36 | 2,020,169 | +0.14(+0.54%) |
Nov 20, 2013 | 25.40 | 25.46 | 25.15 | 25.23 | 2,665,434 | -0.20(-0.80%) |
Nov 19, 2013 | 25.46 | 25.55 | 25.31 | 25.43 | 2,898,795 | -0.02(-0.09%) |
Nov 18, 2013 | 25.56 | 25.61 | 25.40 | 25.46 | 4,179,067 | -0.05(-0.21%) |
Nov 15, 2013 | 25.36 | 25.58 | 25.32 | 25.51 | 3,186,955 | +0.10(+0.39%) |
Nov 14, 2013 | 25.28 | 25.47 | 25.24 | 25.41 | 2,323,554 | +0.13(+0.51%) |
Nov 13, 2013 | 24.90 | 25.29 | 24.86 | 25.28 | 2,993,389 | +0.19(+0.75%) |
Nov 12, 2013 | 25.02 | 25.09 | 24.96 | 25.09 | 2,529,502 | +0.05(+0.18%) |
Nov 11, 2013 | 24.87 | 25.17 | 24.87 | 25.05 | 2,218,162 | -0.03(-0.12%) |
Nov 08, 2013 | 25.07 | 25.08 | 24.83 | 25.08 | 3,904,726 | -0.01(-0.03%) |
Nov 07, 2013 | 25.43 | 25.52 | 25.03 | 25.08 | 5,300,448 | -0.39(-1.54%) |
Nov 06, 2013 | 25.27 | 25.49 | 25.21 | 25.48 | 3,317,717 | +0.26(+1.05%) |
Nov 05, 2013 | 25.68 | 25.69 | 25.21 | 25.21 | 5,947,431 | -0.49(-1.91%) |
Nov 04, 2013 | 25.77 | 26.30 | 25.52 | 25.71 | 11,238,295 | +1.06(+4.30%) |
Nov 01, 2013 | 24.48 | 24.68 | 24.31 | 24.65 | 9,061,225 | +0.17(+0.68%) |
Oct 31, 2013 | 24.66 | 24.69 | 24.48 | 24.48 | 4,958,959 | -0.11(-0.46%) |
Oct 30, 2013 | 24.83 | 24.85 | 24.57 | 24.59 | 7,252,811 | -0.26(-1.07%) |
Oct 29, 2013 | 25.15 | 25.15 | 24.80 | 24.86 | 5,058,669 | -0.30(-1.17%) |
Oct 28, 2013 | 24.93 | 25.38 | 24.93 | 25.15 | 4,718,506 | +0.18(+0.73%) |
Oct 25, 2013 | 24.83 | 24.97 | 24.74 | 24.97 | 2,399,739 | +0.12(+0.49%) |
Oct 24, 2013 | 24.77 | 24.90 | 24.68 | 24.85 | 2,890,485 | +0.21(+0.86%) |
Oct 23, 2013 | 24.68 | 24.84 | 24.58 | 24.64 | 3,147,602 | -0.06(-0.24%) |
Oct 22, 2013 | 24.45 | 24.89 | 24.38 | 24.70 | 6,001,065 | +0.33(+1.37%) |
Oct 21, 2013 | 24.33 | 24.41 | 24.15 | 24.37 | 3,479,015 | +0.09(+0.37%) |
Oct 18, 2013 | 24.43 | 24.47 | 24.25 | 24.27 | 9,706,419 | -0.02(-0.09%) |
Oct 17, 2013 | 24.24 | 24.38 | 24.24 | 24.30 | 6,108,321 | +0.01(+0.03%) |
Oct 16, 2013 | 24.24 | 24.41 | 24.19 | 24.29 | 3,709,524 | +0.17(+0.72%) |
Oct 15, 2013 | 24.30 | 24.34 | 24.09 | 24.12 | 3,296,272 | -0.19(-0.78%) |
Oct 14, 2013 | 24.27 | 24.37 | 24.19 | 24.31 | 3,327,125 | -0.08(-0.34%) |
Oct 11, 2013 | 24.31 | 24.39 | 24.19 | 24.39 | 3,276,959 | -0.05(-0.22%) |
Oct 10, 2013 | 24.15 | 24.54 | 24.11 | 24.44 | 5,862,561 | +0.48(+2.02%) |
Oct 09, 2013 | 23.59 | 24.07 | 23.56 | 23.96 | 5,091,432 | +0.37(+1.57%) |
Oct 08, 2013 | 24.05 | 24.05 | 23.56 | 23.59 | 3,635,012 | -0.36(-1.49%) |
Oct 07, 2013 | 23.93 | 24.04 | 23.85 | 23.94 | 3,371,328 | -0.07(-0.28%) |
Oct 04, 2013 | 23.84 | 24.06 | 23.81 | 24.01 | 2,895,632 | +0.12(+0.51%) |
Oct 03, 2013 | 23.95 | 23.98 | 23.70 | 23.89 | 4,955,491 | -0.08(-0.35%) |
Oct 02, 2013 | 23.92 | 23.99 | 23.59 | 23.97 | 4,886,554 | +0.05(+0.19%) |
Oct 01, 2013 | 23.84 | 24.11 | 23.81 | 23.93 | 5,815,074 | +0.05(+0.19%) |
Sep 30, 2013 | 23.89 | 24.07 | 23.84 | 23.88 | 4,749,414 | -0.15(-0.62%) |
Sep 27, 2013 | 24.01 | 24.10 | 23.93 | 24.03 | 2,601,867 | -0.07(-0.28%) |
Sep 26, 2013 | 24.05 | 24.27 | 24.01 | 24.10 | 3,439,487 | +0.08(+0.34%) |
Sep 25, 2013 | 24.29 | 24.38 | 23.98 | 24.02 | 5,309,260 | -0.29(-1.20%) |
Sep 24, 2013 | 24.23 | 24.45 | 24.19 | 24.31 | 14,190,054 | +0.07(+0.28%) |
Sep 23, 2013 | 24.38 | 24.49 | 24.20 | 24.24 | 14,614,806 | -0.20(-0.80%) |
Sep 20, 2013 | 24.59 | 24.62 | 24.28 | 24.44 | 23,548,374 | -0.20(-0.79%) |
Sep 19, 2013 | 24.95 | 24.97 | 24.46 | 24.63 | 7,954,057 | -0.42(-1.68%) |
Sep 18, 2013 | 24.88 | 25.09 | 24.71 | 25.05 | 3,669,277 | +0.17(+0.66%) |
Sep 17, 2013 | 24.76 | 24.93 | 24.72 | 24.89 | 3,186,071 | +0.12(+0.48%) |
Sep 16, 2013 | 24.86 | 24.98 | 24.71 | 24.77 | 4,202,408 | +0.10(+0.40%) |
Sep 13, 2013 | 24.53 | 24.72 | 24.42 | 24.67 | 3,379,243 | +0.18(+0.74%) |
Sep 12, 2013 | 24.39 | 24.55 | 24.37 | 24.49 | 4,762,867 | +0.10(+0.40%) |
Sep 11, 2013 | 24.20 | 24.42 | 24.18 | 24.39 | 3,991,101 | +0.21(+0.87%) |
Sep 10, 2013 | 24.26 | 24.42 | 24.08 | 24.18 | 3,887,478 | +0.01(+0.03%) |
Sep 09, 2013 | 24.09 | 24.19 | 24.03 | 24.17 | 3,091,857 | +0.14(+0.56%) |
Sep 06, 2013 | 24.17 | 24.19 | 23.93 | 24.04 | 4,402,534 | -0.04(-0.19%) |
Sep 05, 2013 | 24.08 | 24.18 | 23.98 | 24.08 | 3,839,799 | -0.03(-0.12%) |
Sep 04, 2013 | 24.17 | 24.22 | 24.07 | 24.11 | 5,017,781 | -0.03(-0.12%) |