Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.82 | 25.90 | 25.70 | 25.70 | 218,271 | -0.06(-0.24%) |
Nov 27, 2013 | 25.75 | 25.81 | 25.65 | 25.76 | 86,197 | +0.07(+0.28%) |
Nov 26, 2013 | 25.47 | 25.79 | 25.47 | 25.69 | 301,829 | +0.17(+0.67%) |
Nov 25, 2013 | 25.64 | 25.71 | 25.48 | 25.52 | 177,431 | -0.10(-0.39%) |
Nov 22, 2013 | 25.71 | 25.73 | 25.53 | 25.62 | 322,391 | -0.11(-0.42%) |
Nov 21, 2013 | 25.55 | 25.79 | 25.55 | 25.73 | 103,615 | +0.17(+0.67%) |
Nov 20, 2013 | 25.84 | 26.03 | 25.49 | 25.55 | 150,341 | -0.22(-0.84%) |
Nov 19, 2013 | 25.99 | 26.00 | 25.68 | 25.77 | 430,349 | -0.19(-0.73%) |
Nov 18, 2013 | 25.94 | 26.09 | 25.92 | 25.96 | 148,958 | +0.04(+0.17%) |
Nov 15, 2013 | 25.73 | 25.94 | 25.73 | 25.91 | 283,621 | +0.13(+0.52%) |
Nov 14, 2013 | 25.88 | 25.89 | 25.74 | 25.78 | 134,329 | -0.08(-0.31%) |
Nov 13, 2013 | 25.73 | 25.86 | 25.64 | 25.86 | 155,483 | +0.03(+0.10%) |
Nov 12, 2013 | 25.83 | 25.88 | 25.77 | 25.83 | 148,462 | -0.02(-0.07%) |
Nov 11, 2013 | 25.91 | 25.96 | 25.83 | 25.85 | 342,524 | -0.14(-0.55%) |
Nov 08, 2013 | 25.93 | 25.99 | 25.66 | 25.99 | 160,541 | +0.13(+0.52%) |
Nov 07, 2013 | 26.37 | 26.37 | 25.82 | 25.86 | 417,991 | -0.56(-2.11%) |
Nov 06, 2013 | 26.51 | 26.51 | 26.35 | 26.42 | 932,564 | +0.06(+0.24%) |
Nov 05, 2013 | 26.35 | 26.50 | 26.32 | 26.35 | 628,188 | -0.04(-0.14%) |
Nov 04, 2013 | 26.30 | 26.40 | 26.17 | 26.39 | 917,077 | +0.26(+1.00%) |
Nov 01, 2013 | 26.39 | 26.42 | 25.98 | 26.13 | 1,956,438 | -0.22(-0.85%) |
Oct 31, 2013 | 26.43 | 26.46 | 26.11 | 26.35 | 888,606 | -0.10(-0.37%) |
Oct 30, 2013 | 26.57 | 26.67 | 26.34 | 26.45 | 309,695 | -0.09(-0.34%) |
Oct 29, 2013 | 26.37 | 26.60 | 26.37 | 26.54 | 322,854 | +0.22(+0.85%) |
Oct 28, 2013 | 26.19 | 26.32 | 26.17 | 26.32 | 242,111 | +0.12(+0.45%) |
Oct 25, 2013 | 26.19 | 26.22 | 26.10 | 26.20 | 148,700 | +0.05(+0.21%) |
Oct 24, 2013 | 26.11 | 26.16 | 25.97 | 26.15 | 344,490 | +0.05(+0.21%) |
Oct 23, 2013 | 26.08 | 26.15 | 26.04 | 26.09 | 143,461 | -0.11(-0.41%) |
Oct 22, 2013 | 26.17 | 26.26 | 26.04 | 26.20 | 166,820 | +0.11(+0.41%) |
Oct 21, 2013 | 26.21 | 26.21 | 26.06 | 26.09 | 462,303 | -0.08(-0.31%) |
Oct 18, 2013 | 26.07 | 26.20 | 25.98 | 26.17 | 204,198 | +0.23(+0.90%) |
Oct 17, 2013 | 25.55 | 25.95 | 25.53 | 25.94 | 259,500 | +0.43(+1.69%) |
Oct 16, 2013 | 25.25 | 25.55 | 25.25 | 25.51 | 426,219 | +0.33(+1.32%) |
Oct 15, 2013 | 25.31 | 25.37 | 25.15 | 25.18 | 216,601 | -0.10(-0.39%) |
Oct 14, 2013 | 25.17 | 25.31 | 25.14 | 25.28 | 148,806 | -0.01(-0.04%) |
Oct 11, 2013 | 24.97 | 25.32 | 24.97 | 25.28 | 177,755 | +0.25(+1.01%) |
Oct 10, 2013 | 24.72 | 25.07 | 24.72 | 25.03 | 448,333 | +0.49(+1.98%) |
Oct 09, 2013 | 24.54 | 24.72 | 24.51 | 24.55 | 130,766 | +0.03(+0.11%) |
Oct 08, 2013 | 24.94 | 24.94 | 24.50 | 24.52 | 157,425 | -0.37(-1.48%) |
Oct 07, 2013 | 24.79 | 25.02 | 24.75 | 24.89 | 156,849 | +0.00(+0.00%) |
Oct 04, 2013 | 24.93 | 25.03 | 24.84 | 24.89 | 259,209 | +0.06(+0.25%) |
Oct 03, 2013 | 24.97 | 24.99 | 24.75 | 24.83 | 457,382 | -0.22(-0.86%) |
Oct 02, 2013 | 24.86 | 25.12 | 24.79 | 25.04 | 511,311 | +0.03(+0.11%) |
Oct 01, 2013 | 24.84 | 25.07 | 24.83 | 25.02 | 743,901 | +0.22(+0.91%) |
Sep 30, 2013 | 24.69 | 24.81 | 24.56 | 24.79 | 247,584 | -0.07(-0.29%) |
Sep 27, 2013 | 25.01 | 25.01 | 24.79 | 24.86 | 168,615 | -0.18(-0.72%) |
Sep 26, 2013 | 24.84 | 25.10 | 24.84 | 25.04 | 127,063 | +0.19(+0.76%) |
Sep 25, 2013 | 24.72 | 24.95 | 24.69 | 24.85 | 212,329 | +0.12(+0.47%) |
Sep 24, 2013 | 24.69 | 24.86 | 24.65 | 24.74 | 306,955 | -0.01(-0.04%) |
Sep 23, 2013 | 24.60 | 24.77 | 24.51 | 24.75 | 210,040 | +0.10(+0.40%) |
Sep 20, 2013 | 24.90 | 24.96 | 24.59 | 24.65 | 476,574 | -0.25(-1.00%) |
Sep 19, 2013 | 25.20 | 25.20 | 24.87 | 24.90 | 380,638 | -0.05(-0.21%) |
Sep 18, 2013 | 24.76 | 25.01 | 24.59 | 24.95 | 401,662 | +0.23(+0.94%) |
Sep 17, 2013 | 24.66 | 24.78 | 24.62 | 24.72 | 92,611 | +0.12(+0.47%) |
Sep 16, 2013 | 24.85 | 24.74 | 24.58 | 24.60 | 624,913 | -0.11(-0.43%) |
Sep 13, 2013 | 24.76 | 24.82 | 24.68 | 24.71 | 152,045 | +0.02(+0.07%) |
Sep 12, 2013 | 24.77 | 24.84 | 24.68 | 24.69 | 270,506 | -0.12(-0.47%) |
Sep 11, 2013 | 24.59 | 24.84 | 24.56 | 24.81 | 121,939 | +0.18(+0.73%) |
Sep 10, 2013 | 24.44 | 24.63 | 24.34 | 24.63 | 337,400 | +0.32(+1.32%) |
Sep 09, 2013 | 24.17 | 24.34 | 24.09 | 24.31 | 153,613 | +0.29(+1.19%) |
Sep 06, 2013 | 24.21 | 24.27 | 23.96 | 24.02 | 592,375 | -0.05(-0.22%) |
Sep 05, 2013 | 24.19 | 24.32 | 23.98 | 24.08 | 416,160 | -0.10(-0.41%) |
Sep 04, 2013 | 23.93 | 24.21 | 23.92 | 24.17 | 746,013 | +0.20(+0.82%) |