Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.63 | 26.72 | 26.48 | 26.48 | 4,126,621 | +0.06(+0.23%) |
Nov 27, 2013 | 26.59 | 26.64 | 26.37 | 26.42 | 7,295,936 | -0.14(-0.51%) |
Nov 26, 2013 | 26.65 | 26.70 | 26.55 | 26.55 | 7,566,782 | -0.19(-0.70%) |
Nov 25, 2013 | 26.86 | 26.86 | 26.66 | 26.74 | 10,389,805 | -0.32(-1.17%) |
Nov 22, 2013 | 26.84 | 27.05 | 26.82 | 27.05 | 14,267,700 | +0.38(+1.44%) |
Nov 21, 2013 | 26.60 | 26.73 | 26.56 | 26.67 | 6,798,600 | +0.20(+0.77%) |
Nov 20, 2013 | 26.66 | 26.69 | 26.39 | 26.47 | 8,889,155 | +0.02(+0.09%) |
Nov 19, 2013 | 26.46 | 26.51 | 26.36 | 26.45 | 6,546,872 | +0.02(+0.06%) |
Nov 18, 2013 | 26.61 | 26.64 | 26.40 | 26.43 | 8,986,065 | -0.15(-0.55%) |
Nov 15, 2013 | 26.49 | 26.60 | 26.42 | 26.57 | 11,950,157 | +0.34(+1.29%) |
Nov 14, 2013 | 26.09 | 26.30 | 26.07 | 26.24 | 6,918,760 | +0.07(+0.28%) |
Nov 13, 2013 | 25.98 | 26.19 | 25.93 | 26.16 | 8,068,317 | +0.30(+1.18%) |
Nov 12, 2013 | 25.96 | 26.05 | 25.80 | 25.86 | 6,899,751 | -0.10(-0.37%) |
Nov 11, 2013 | 25.96 | 26.03 | 25.91 | 25.96 | 4,437,429 | -0.01(-0.02%) |
Nov 08, 2013 | 25.79 | 25.98 | 25.75 | 25.96 | 8,608,354 | -0.01(-0.02%) |
Nov 07, 2013 | 26.30 | 26.31 | 25.90 | 25.97 | 10,872,368 | -0.41(-1.54%) |
Nov 06, 2013 | 26.47 | 26.47 | 26.25 | 26.37 | 16,009,263 | +0.23(+0.86%) |
Nov 05, 2013 | 26.09 | 26.19 | 25.92 | 26.15 | 11,393,710 | +0.03(+0.13%) |
Nov 04, 2013 | 26.00 | 26.15 | 25.97 | 26.11 | 12,220,981 | +0.21(+0.82%) |
Nov 01, 2013 | 25.86 | 25.94 | 25.66 | 25.90 | 13,346,500 | +0.03(+0.11%) |
Oct 31, 2013 | 25.85 | 25.96 | 25.72 | 25.87 | 33,395,656 | +0.12(+0.45%) |
Oct 30, 2013 | 25.83 | 25.94 | 25.65 | 25.76 | 16,047,942 | +0.22(+0.85%) |
Oct 29, 2013 | 25.35 | 25.60 | 25.15 | 25.54 | 36,570,124 | +1.21(+4.99%) |
Oct 28, 2013 | 24.31 | 24.38 | 24.19 | 24.33 | 8,289,105 | +0.03(+0.14%) |
Oct 25, 2013 | 24.47 | 24.48 | 24.23 | 24.29 | 11,306,403 | +0.04(+0.18%) |
Oct 24, 2013 | 24.34 | 24.35 | 24.20 | 24.25 | 12,187,080 | +0.11(+0.44%) |
Oct 23, 2013 | 24.20 | 24.27 | 24.07 | 24.14 | 9,494,592 | -0.12(-0.48%) |
Oct 22, 2013 | 24.23 | 24.30 | 24.20 | 24.26 | 7,568,091 | +0.02(+0.07%) |
Oct 21, 2013 | 24.16 | 24.26 | 24.10 | 24.24 | 7,293,729 | +0.13(+0.55%) |
Oct 18, 2013 | 24.05 | 24.15 | 23.99 | 24.11 | 11,344,552 | +0.18(+0.77%) |
Oct 17, 2013 | 23.84 | 23.93 | 23.81 | 23.93 | 10,673,523 | +0.24(+1.01%) |
Oct 16, 2013 | 23.81 | 23.82 | 23.61 | 23.69 | 8,287,838 | +0.04(+0.16%) |
Oct 15, 2013 | 23.68 | 23.71 | 23.58 | 23.65 | 9,792,317 | -0.06(-0.23%) |
Oct 14, 2013 | 23.58 | 23.73 | 23.54 | 23.70 | 11,938,741 | +0.25(+1.07%) |
Oct 11, 2013 | 23.35 | 23.53 | 23.34 | 23.45 | 9,588,453 | +0.14(+0.60%) |
Oct 10, 2013 | 23.16 | 23.35 | 23.16 | 23.31 | 6,589,356 | +0.20(+0.87%) |
Oct 09, 2013 | 23.18 | 23.21 | 22.98 | 23.11 | 8,125,898 | -0.09(-0.41%) |
Oct 08, 2013 | 23.34 | 23.39 | 23.20 | 23.21 | 7,627,581 | -0.22(-0.95%) |
Oct 07, 2013 | 23.42 | 23.58 | 23.38 | 23.43 | 6,415,755 | -0.09(-0.40%) |
Oct 04, 2013 | 23.52 | 23.59 | 23.47 | 23.53 | 6,425,323 | -0.06(-0.26%) |
Oct 03, 2013 | 23.79 | 23.82 | 23.55 | 23.59 | 19,080,842 | +0.16(+0.66%) |
Oct 02, 2013 | 23.31 | 23.47 | 23.26 | 23.43 | 5,717,983 | +0.14(+0.62%) |
Oct 01, 2013 | 23.34 | 23.41 | 23.25 | 23.29 | 6,887,423 | -0.10(-0.43%) |
Sep 30, 2013 | 23.43 | 23.52 | 23.27 | 23.39 | 11,211,615 | -0.43(-1.80%) |
Sep 27, 2013 | 23.68 | 23.82 | 23.64 | 23.82 | 7,152,742 | +0.08(+0.33%) |
Sep 26, 2013 | 23.66 | 23.82 | 23.65 | 23.74 | 16,573,813 | +0.15(+0.64%) |
Sep 25, 2013 | 23.51 | 23.66 | 23.49 | 23.59 | 5,807,120 | +0.06(+0.26%) |
Sep 24, 2013 | 23.58 | 23.63 | 23.49 | 23.53 | 5,089,977 | +0.01(+0.02%) |
Sep 23, 2013 | 23.63 | 23.65 | 23.46 | 23.52 | 5,256,070 | -0.11(-0.45%) |
Sep 20, 2013 | 23.84 | 23.85 | 23.59 | 23.63 | 12,026,451 | +0.07(+0.31%) |
Sep 19, 2013 | 23.59 | 23.61 | 23.48 | 23.55 | 7,000,800 | -0.05(-0.21%) |
Sep 18, 2013 | 23.38 | 23.67 | 23.25 | 23.60 | 9,429,444 | +0.22(+0.95%) |
Sep 17, 2013 | 23.39 | 23.47 | 23.34 | 23.38 | 4,124,235 | -0.06(-0.24%) |
Sep 16, 2013 | 23.66 | 23.67 | 23.43 | 23.44 | 7,734,274 | +0.10(+0.43%) |
Sep 13, 2013 | 23.37 | 23.44 | 23.30 | 23.34 | 6,500,173 | -0.09(-0.38%) |
Sep 12, 2013 | 23.54 | 23.60 | 23.40 | 23.43 | 8,208,500 | -0.11(-0.45%) |
Sep 11, 2013 | 23.40 | 23.56 | 23.40 | 23.53 | 9,098,721 | +0.15(+0.64%) |
Sep 10, 2013 | 23.29 | 23.39 | 23.24 | 23.38 | 5,051,068 | +0.07(+0.31%) |
Sep 09, 2013 | 23.28 | 23.36 | 23.24 | 23.31 | 4,378,746 | +0.04(+0.17%) |
Sep 06, 2013 | 23.23 | 23.33 | 23.09 | 23.27 | 6,128,721 | +0.15(+0.65%) |
Sep 05, 2013 | 23.03 | 23.21 | 23.02 | 23.12 | 4,166,072 | +0.08(+0.34%) |
Sep 04, 2013 | 22.98 | 23.15 | 22.97 | 23.04 | 4,872,606 | +0.04(+0.19%) |