Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.83 | 25.98 | 25.75 | 25.75 | 2,425,168 | -0.03(-0.11%) |
Nov 27, 2013 | 25.87 | 25.88 | 25.71 | 25.78 | 3,015,883 | +0.00(+0.00%) |
Nov 26, 2013 | 25.71 | 25.91 | 25.71 | 25.78 | 4,151,669 | +0.09(+0.33%) |
Nov 25, 2013 | 25.80 | 25.92 | 25.65 | 25.69 | 2,812,890 | -0.14(-0.53%) |
Nov 22, 2013 | 25.70 | 25.88 | 25.68 | 25.83 | 3,554,908 | +0.01(+0.04%) |
Nov 21, 2013 | 25.69 | 25.92 | 25.64 | 25.82 | 4,955,123 | +0.13(+0.50%) |
Nov 20, 2013 | 25.74 | 25.83 | 25.62 | 25.69 | 3,552,493 | -0.03(-0.11%) |
Nov 19, 2013 | 25.96 | 26.00 | 25.69 | 25.72 | 4,249,820 | -0.24(-0.93%) |
Nov 18, 2013 | 26.07 | 26.18 | 25.91 | 25.96 | 5,793,796 | -0.08(-0.31%) |
Nov 15, 2013 | 25.93 | 26.05 | 25.63 | 26.04 | 7,175,205 | +0.00(+0.01%) |
Nov 14, 2013 | 25.58 | 26.05 | 25.55 | 26.04 | 5,568,411 | +0.46(+1.81%) |
Nov 13, 2013 | 25.23 | 25.57 | 25.18 | 25.57 | 5,405,572 | +0.39(+1.56%) |
Nov 12, 2013 | 25.24 | 25.39 | 25.08 | 25.18 | 4,428,579 | -0.17(-0.65%) |
Nov 11, 2013 | 25.30 | 25.46 | 25.28 | 25.35 | 3,617,482 | -0.03(-0.11%) |
Nov 08, 2013 | 24.87 | 25.40 | 24.84 | 25.37 | 7,077,053 | +0.57(+2.32%) |
Nov 07, 2013 | 25.05 | 25.31 | 24.78 | 24.80 | 5,776,188 | -0.22(-0.86%) |
Nov 06, 2013 | 24.92 | 25.10 | 24.88 | 25.01 | 4,658,696 | +0.14(+0.57%) |
Nov 05, 2013 | 25.08 | 25.11 | 24.84 | 24.87 | 5,979,771 | -0.24(-0.94%) |
Nov 04, 2013 | 25.09 | 25.14 | 24.89 | 25.11 | 6,491,171 | -0.02(-0.06%) |
Nov 01, 2013 | 25.15 | 25.26 | 25.04 | 25.12 | 5,257,356 | +0.05(+0.18%) |
Oct 31, 2013 | 24.99 | 25.21 | 24.95 | 25.08 | 8,642,908 | -0.02(-0.06%) |
Oct 30, 2013 | 24.96 | 25.38 | 24.70 | 25.09 | 16,420,712 | -0.76(-2.95%) |
Oct 29, 2013 | 25.73 | 25.85 | 25.67 | 25.85 | 4,951,100 | +0.20(+0.80%) |
Oct 28, 2013 | 25.56 | 25.77 | 25.46 | 25.65 | 4,234,946 | +0.07(+0.26%) |
Oct 25, 2013 | 25.51 | 25.60 | 25.41 | 25.58 | 4,432,743 | +0.06(+0.24%) |
Oct 24, 2013 | 25.41 | 25.54 | 25.20 | 25.52 | 3,380,241 | +0.20(+0.81%) |
Oct 23, 2013 | 25.45 | 25.47 | 25.13 | 25.32 | 3,257,896 | -0.17(-0.68%) |
Oct 22, 2013 | 25.38 | 25.67 | 25.38 | 25.49 | 4,436,330 | +0.22(+0.85%) |
Oct 21, 2013 | 25.26 | 25.42 | 25.11 | 25.28 | 5,297,217 | -0.11(-0.43%) |
Oct 18, 2013 | 25.53 | 25.53 | 25.06 | 25.38 | 9,190,022 | -0.13(-0.50%) |
Oct 17, 2013 | 25.27 | 25.54 | 25.21 | 25.51 | 4,142,624 | +0.18(+0.72%) |
Oct 16, 2013 | 25.00 | 25.36 | 24.92 | 25.33 | 6,272,370 | +0.51(+2.04%) |
Oct 15, 2013 | 24.78 | 25.00 | 24.74 | 24.82 | 4,823,411 | -0.06(-0.25%) |
Oct 14, 2013 | 24.72 | 24.95 | 24.55 | 24.89 | 2,932,264 | +0.00(+0.02%) |
Oct 11, 2013 | 24.55 | 24.89 | 24.49 | 24.88 | 4,580,829 | +0.34(+1.37%) |
Oct 10, 2013 | 24.33 | 24.56 | 24.30 | 24.55 | 4,149,810 | +0.51(+2.14%) |
Oct 09, 2013 | 24.03 | 24.13 | 23.91 | 24.03 | 3,744,832 | +0.05(+0.21%) |
Oct 08, 2013 | 24.25 | 24.36 | 23.97 | 23.98 | 4,790,905 | -0.30(-1.22%) |
Oct 07, 2013 | 24.38 | 24.50 | 24.28 | 24.28 | 3,102,147 | -0.31(-1.27%) |
Oct 04, 2013 | 24.24 | 24.67 | 24.23 | 24.59 | 4,080,544 | +0.32(+1.30%) |
Oct 03, 2013 | 24.28 | 24.38 | 23.99 | 24.28 | 4,465,791 | -0.12(-0.47%) |
Oct 02, 2013 | 24.31 | 24.39 | 24.13 | 24.39 | 5,245,845 | -0.08(-0.33%) |
Oct 01, 2013 | 24.16 | 24.48 | 24.16 | 24.47 | 5,618,736 | +0.55(+2.31%) |
Sep 30, 2013 | 23.74 | 24.01 | 23.65 | 23.92 | 5,459,113 | -0.08(-0.35%) |
Sep 27, 2013 | 23.96 | 24.11 | 23.91 | 24.01 | 4,378,038 | -0.12(-0.48%) |
Sep 26, 2013 | 23.99 | 24.18 | 23.96 | 24.12 | 3,725,741 | +0.12(+0.48%) |
Sep 25, 2013 | 23.98 | 24.10 | 23.89 | 24.01 | 3,717,078 | +0.07(+0.31%) |
Sep 24, 2013 | 23.90 | 24.13 | 23.88 | 23.93 | 6,616,564 | +0.00(+0.02%) |
Sep 23, 2013 | 23.93 | 24.10 | 23.83 | 23.93 | 4,932,331 | -0.12(-0.50%) |
Sep 20, 2013 | 24.03 | 24.18 | 23.93 | 24.05 | 6,692,150 | +0.06(+0.26%) |
Sep 19, 2013 | 24.30 | 24.31 | 23.90 | 23.99 | 7,683,204 | -0.27(-1.13%) |
Sep 18, 2013 | 23.96 | 24.30 | 23.88 | 24.26 | 7,224,753 | +0.25(+1.04%) |
Sep 17, 2013 | 23.88 | 24.04 | 23.86 | 24.01 | 3,525,632 | +0.14(+0.57%) |
Sep 16, 2013 | 23.90 | 23.97 | 23.55 | 23.88 | 5,583,410 | +0.32(+1.36%) |
Sep 13, 2013 | 23.56 | 23.60 | 23.49 | 23.55 | 4,934,114 | +0.07(+0.28%) |
Sep 12, 2013 | 23.50 | 23.61 | 23.35 | 23.49 | 4,404,992 | +0.02(+0.08%) |
Sep 11, 2013 | 23.13 | 23.52 | 23.09 | 23.47 | 5,648,698 | +0.35(+1.50%) |
Sep 10, 2013 | 22.94 | 23.17 | 22.87 | 23.12 | 4,534,808 | +0.34(+1.47%) |
Sep 09, 2013 | 22.58 | 22.79 | 22.53 | 22.79 | 4,184,157 | +0.26(+1.15%) |
Sep 06, 2013 | 22.78 | 22.78 | 22.29 | 22.53 | 3,813,828 | -0.21(-0.92%) |
Sep 05, 2013 | 22.73 | 22.89 | 22.68 | 22.74 | 2,748,245 | -0.01(-0.05%) |
Sep 04, 2013 | 22.48 | 22.92 | 22.43 | 22.75 | 4,120,597 | +0.30(+1.36%) |