Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.87 | 27.06 | 26.71 | 26.93 | 301,697 | +0.05(+0.18%) |
Nov 27, 2013 | 27.01 | 27.09 | 26.70 | 26.88 | 601,782 | -0.03(-0.12%) |
Nov 26, 2013 | 27.02 | 27.08 | 26.75 | 26.91 | 395,697 | -0.02(-0.09%) |
Nov 25, 2013 | 26.96 | 27.11 | 26.81 | 26.93 | 449,222 | +0.07(+0.27%) |
Nov 22, 2013 | 26.73 | 26.97 | 26.63 | 26.86 | 452,524 | +0.06(+0.21%) |
Nov 21, 2013 | 26.47 | 26.88 | 26.47 | 26.80 | 503,179 | +0.32(+1.22%) |
Nov 20, 2013 | 26.79 | 26.93 | 26.46 | 26.48 | 435,978 | -0.32(-1.18%) |
Nov 19, 2013 | 27.22 | 27.34 | 26.78 | 26.80 | 453,945 | -0.47(-1.72%) |
Nov 18, 2013 | 27.61 | 27.75 | 27.22 | 27.27 | 570,878 | -0.41(-1.49%) |
Nov 15, 2013 | 27.57 | 27.82 | 27.51 | 27.68 | 427,989 | +0.06(+0.21%) |
Nov 14, 2013 | 27.42 | 27.67 | 27.31 | 27.62 | 340,874 | +0.45(+1.67%) |
Nov 12, 2013 | 26.77 | 27.36 | 26.65 | 27.17 | 1,212,652 | +0.79(+2.98%) |
Nov 11, 2013 | 26.06 | 26.41 | 25.94 | 26.38 | 597,660 | +0.37(+1.43%) |
Nov 08, 2013 | 26.36 | 26.57 | 25.95 | 26.01 | 677,474 | -0.27(-1.02%) |
Nov 07, 2013 | 27.14 | 27.14 | 26.24 | 26.28 | 931,885 | -0.31(-1.16%) |
Nov 06, 2013 | 26.46 | 26.70 | 26.29 | 26.58 | 627,841 | +0.24(+0.92%) |
Nov 05, 2013 | 26.84 | 26.84 | 26.21 | 26.34 | 942,772 | -0.28(-1.06%) |
Nov 04, 2013 | 26.99 | 26.99 | 26.59 | 26.63 | 317,462 | -0.22(-0.81%) |
Nov 01, 2013 | 26.67 | 26.88 | 26.58 | 26.84 | 289,933 | +0.27(+1.01%) |
Oct 31, 2013 | 26.74 | 26.93 | 26.56 | 26.58 | 736,638 | -0.11(-0.42%) |
Oct 30, 2013 | 26.91 | 27.03 | 26.46 | 26.69 | 324,142 | -0.22(-0.81%) |
Oct 29, 2013 | 26.75 | 27.01 | 26.66 | 26.91 | 263,827 | +0.14(+0.51%) |
Oct 28, 2013 | 26.88 | 26.99 | 26.50 | 26.77 | 270,470 | -0.06(-0.24%) |
Oct 25, 2013 | 26.88 | 27.10 | 26.61 | 26.84 | 337,131 | -0.05(-0.18%) |
Oct 24, 2013 | 26.76 | 26.94 | 26.66 | 26.88 | 315,966 | +0.11(+0.42%) |
Oct 23, 2013 | 26.89 | 26.96 | 26.62 | 26.77 | 377,925 | -0.15(-0.57%) |
Oct 22, 2013 | 26.72 | 27.03 | 26.59 | 26.93 | 533,283 | +0.31(+1.16%) |
Oct 21, 2013 | 26.46 | 26.65 | 26.41 | 26.62 | 387,897 | +0.24(+0.92%) |
Oct 18, 2013 | 26.25 | 26.46 | 26.23 | 26.37 | 526,235 | +0.20(+0.77%) |
Oct 17, 2013 | 25.99 | 26.19 | 25.88 | 26.17 | 446,696 | +0.08(+0.31%) |
Oct 16, 2013 | 26.08 | 26.29 | 25.98 | 26.09 | 300,625 | +0.19(+0.72%) |
Oct 15, 2013 | 26.14 | 26.20 | 25.78 | 25.90 | 287,576 | -0.36(-1.36%) |
Oct 14, 2013 | 25.89 | 26.29 | 25.82 | 26.26 | 365,141 | +0.27(+1.03%) |
Oct 11, 2013 | 25.82 | 26.00 | 25.65 | 25.99 | 281,737 | +0.17(+0.66%) |
Oct 10, 2013 | 25.54 | 25.83 | 25.29 | 25.82 | 329,121 | +0.51(+2.02%) |
Oct 09, 2013 | 25.51 | 25.51 | 25.19 | 25.31 | 330,775 | -0.21(-0.83%) |
Oct 08, 2013 | 25.75 | 25.92 | 25.50 | 25.52 | 454,041 | -0.32(-1.22%) |
Oct 07, 2013 | 26.06 | 26.10 | 25.81 | 25.84 | 587,629 | -0.27(-1.02%) |
Oct 04, 2013 | 25.94 | 26.23 | 25.93 | 26.11 | 392,365 | +0.13(+0.50%) |
Oct 03, 2013 | 26.05 | 26.16 | 25.88 | 25.98 | 1,065,862 | -0.12(-0.47%) |
Oct 02, 2013 | 26.31 | 26.36 | 25.86 | 26.10 | 462,403 | -0.09(-0.34%) |
Oct 01, 2013 | 25.70 | 26.29 | 25.70 | 26.19 | 1,070,710 | +0.62(+2.44%) |
Sep 27, 2013 | 25.50 | 25.85 | 25.50 | 25.56 | 475,255 | -0.06(-0.25%) |
Sep 26, 2013 | 25.46 | 25.68 | 25.43 | 25.63 | 485,404 | +0.23(+0.93%) |
Sep 25, 2013 | 24.98 | 25.47 | 24.98 | 25.39 | 683,586 | +0.41(+1.65%) |
Sep 24, 2013 | 25.08 | 25.26 | 24.96 | 24.98 | 570,729 | -0.07(-0.29%) |
Sep 23, 2013 | 25.23 | 25.49 | 25.04 | 25.05 | 586,938 | -0.23(-0.90%) |
Sep 20, 2013 | 25.60 | 25.69 | 25.23 | 25.28 | 1,052,982 | -0.26(-1.01%) |
Sep 19, 2013 | 25.45 | 25.61 | 25.39 | 25.54 | 722,610 | +0.17(+0.67%) |
Sep 18, 2013 | 25.26 | 25.41 | 25.15 | 25.37 | 1,250,972 | +0.04(+0.16%) |
Sep 17, 2013 | 25.20 | 25.37 | 25.12 | 25.33 | 452,328 | +0.06(+0.26%) |
Sep 16, 2013 | 25.22 | 25.49 | 25.13 | 25.26 | 1,011,578 | +0.31(+1.23%) |
Sep 13, 2013 | 24.95 | 25.11 | 24.84 | 24.96 | 473,875 | +0.10(+0.39%) |
Sep 12, 2013 | 24.88 | 24.96 | 24.67 | 24.86 | 448,586 | +0.00(+0.00%) |
Sep 11, 2013 | 24.78 | 24.96 | 24.69 | 24.86 | 659,031 | +0.10(+0.39%) |
Sep 10, 2013 | 24.17 | 24.77 | 24.10 | 24.76 | 862,517 | +0.76(+3.17%) |
Sep 09, 2013 | 23.84 | 24.04 | 23.74 | 24.00 | 314,548 | +0.24(+1.02%) |
Sep 06, 2013 | 23.89 | 23.94 | 23.55 | 23.76 | 589,286 | -0.09(-0.37%) |
Sep 05, 2013 | 23.76 | 23.98 | 23.72 | 23.85 | 549,472 | +0.05(+0.20%) |
Sep 04, 2013 | 23.70 | 23.90 | 23.65 | 23.80 | 578,089 | +0.16(+0.69%) |