Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.49 | 26.17 | 25.41 | 25.93 | 1,978,857 | +0.03(+0.13%) |
Nov 27, 2013 | 26.04 | 26.04 | 25.78 | 25.90 | 2,773,778 | -0.03(-0.13%) |
Nov 26, 2013 | 25.83 | 26.13 | 25.74 | 25.93 | 3,285,140 | +0.15(+0.59%) |
Nov 25, 2013 | 25.94 | 26.08 | 25.75 | 25.78 | 3,277,975 | -0.20(-0.75%) |
Nov 22, 2013 | 25.67 | 26.00 | 25.36 | 25.97 | 4,452,179 | +0.34(+1.34%) |
Nov 21, 2013 | 25.35 | 25.78 | 25.32 | 25.63 | 4,117,662 | +0.40(+1.59%) |
Nov 20, 2013 | 25.17 | 25.40 | 25.10 | 25.23 | 6,412,704 | +0.11(+0.42%) |
Nov 19, 2013 | 23.97 | 25.17 | 23.92 | 25.13 | 10,698,070 | +1.11(+4.62%) |
Nov 18, 2013 | 24.50 | 24.67 | 23.70 | 24.02 | 11,715,408 | +0.53(+2.26%) |
Nov 15, 2013 | 23.44 | 23.60 | 23.23 | 23.48 | 6,715,366 | +0.11(+0.49%) |
Nov 14, 2013 | 23.02 | 23.40 | 22.73 | 23.37 | 5,735,905 | +0.08(+0.35%) |
Nov 13, 2013 | 22.87 | 23.31 | 22.81 | 23.29 | 8,045,452 | +0.38(+1.67%) |
Nov 12, 2013 | 22.77 | 22.99 | 22.62 | 22.91 | 3,960,975 | +0.11(+0.50%) |
Nov 11, 2013 | 22.75 | 22.88 | 22.69 | 22.79 | 2,479,806 | -0.07(-0.29%) |
Nov 08, 2013 | 22.55 | 22.90 | 22.39 | 22.86 | 3,345,056 | +0.36(+1.60%) |
Nov 07, 2013 | 22.83 | 22.86 | 22.43 | 22.50 | 4,831,169 | -0.35(-1.54%) |
Nov 06, 2013 | 22.75 | 22.92 | 22.60 | 22.85 | 3,542,227 | +0.11(+0.50%) |
Nov 05, 2013 | 22.54 | 22.96 | 22.49 | 22.73 | 5,743,255 | +0.23(+1.02%) |
Nov 04, 2013 | 22.74 | 22.77 | 22.31 | 22.51 | 3,876,261 | -0.11(-0.51%) |
Nov 01, 2013 | 22.60 | 22.74 | 22.49 | 22.62 | 4,962,817 | +0.03(+0.14%) |
Oct 31, 2013 | 22.69 | 22.75 | 22.36 | 22.59 | 5,725,136 | -0.07(-0.32%) |
Oct 30, 2013 | 23.27 | 23.28 | 22.46 | 22.66 | 6,427,471 | -0.64(-2.73%) |
Oct 29, 2013 | 23.22 | 23.55 | 23.14 | 23.30 | 4,469,229 | +0.09(+0.39%) |
Oct 28, 2013 | 23.05 | 23.34 | 23.04 | 23.21 | 5,091,889 | +0.24(+1.03%) |
Oct 25, 2013 | 23.09 | 23.14 | 22.91 | 22.97 | 3,958,809 | -0.16(-0.67%) |
Oct 24, 2013 | 23.40 | 23.44 | 23.10 | 23.13 | 3,729,675 | -0.25(-1.08%) |
Oct 23, 2013 | 23.52 | 23.71 | 23.31 | 23.38 | 6,371,395 | -0.20(-0.87%) |
Oct 22, 2013 | 23.09 | 23.59 | 22.99 | 23.58 | 7,910,802 | +0.57(+2.48%) |
Oct 21, 2013 | 23.17 | 23.22 | 22.78 | 23.01 | 4,597,269 | -0.21(-0.91%) |
Oct 18, 2013 | 24.29 | 24.29 | 22.90 | 23.22 | 11,293,129 | -1.08(-4.43%) |
Oct 17, 2013 | 24.11 | 24.40 | 24.03 | 24.30 | 3,305,449 | +0.17(+0.71%) |
Oct 16, 2013 | 23.92 | 24.15 | 23.82 | 24.13 | 2,477,119 | +0.25(+1.06%) |
Oct 15, 2013 | 24.00 | 24.11 | 23.83 | 23.88 | 2,409,531 | -0.08(-0.34%) |
Oct 14, 2013 | 24.09 | 24.09 | 23.80 | 23.96 | 2,836,106 | -0.33(-1.38%) |
Oct 11, 2013 | 23.93 | 24.31 | 23.89 | 24.29 | 3,862,012 | +0.38(+1.57%) |
Oct 10, 2013 | 23.57 | 23.93 | 23.57 | 23.92 | 3,853,314 | +0.49(+2.09%) |
Oct 09, 2013 | 23.40 | 23.59 | 23.27 | 23.43 | 5,494,866 | +0.33(+1.41%) |
Oct 08, 2013 | 23.43 | 23.46 | 23.01 | 23.10 | 4,829,309 | -0.35(-1.50%) |
Oct 07, 2013 | 23.77 | 23.82 | 23.44 | 23.45 | 5,814,649 | -0.09(-0.38%) |
Oct 04, 2013 | 23.04 | 23.60 | 23.01 | 23.54 | 5,779,836 | +0.50(+2.16%) |
Oct 03, 2013 | 23.04 | 23.19 | 22.88 | 23.04 | 5,442,790 | -0.11(-0.46%) |
Oct 02, 2013 | 23.12 | 23.52 | 23.04 | 23.15 | 5,338,984 | -0.11(-0.49%) |
Oct 01, 2013 | 23.03 | 23.27 | 22.96 | 23.26 | 5,498,001 | +0.18(+0.78%) |
Sep 30, 2013 | 23.21 | 23.33 | 23.00 | 23.09 | 6,682,010 | -0.26(-1.12%) |
Sep 27, 2013 | 23.21 | 23.54 | 23.18 | 23.35 | 6,906,391 | +0.05(+0.21%) |
Sep 26, 2013 | 23.41 | 23.45 | 23.07 | 23.30 | 8,063,387 | -0.11(-0.45%) |
Sep 25, 2013 | 24.08 | 24.11 | 23.38 | 23.40 | 10,759,635 | -0.57(-2.38%) |
Sep 24, 2013 | 24.40 | 24.41 | 23.95 | 23.97 | 5,583,765 | -0.41(-1.67%) |
Sep 23, 2013 | 24.69 | 24.77 | 24.17 | 24.38 | 3,628,613 | -0.37(-1.48%) |
Sep 20, 2013 | 24.87 | 24.92 | 24.71 | 24.75 | 5,940,939 | -0.08(-0.33%) |
Sep 19, 2013 | 24.89 | 24.89 | 24.51 | 24.83 | 4,967,418 | -0.01(-0.03%) |
Sep 18, 2013 | 24.73 | 24.93 | 24.42 | 24.84 | 4,220,395 | +0.13(+0.53%) |
Sep 17, 2013 | 24.70 | 24.79 | 24.62 | 24.71 | 4,219,271 | -0.02(-0.10%) |
Sep 16, 2013 | 24.86 | 24.94 | 24.63 | 24.73 | 4,630,678 | +0.04(+0.17%) |
Sep 13, 2013 | 24.70 | 24.80 | 24.51 | 24.69 | 3,854,924 | +0.04(+0.17%) |
Sep 12, 2013 | 24.55 | 24.75 | 24.46 | 24.65 | 4,949,782 | +0.10(+0.40%) |
Sep 11, 2013 | 24.37 | 24.60 | 24.24 | 24.55 | 6,541,605 | +0.19(+0.77%) |
Sep 10, 2013 | 24.47 | 24.50 | 24.20 | 24.37 | 5,457,657 | +0.00(+0.00%) |
Sep 09, 2013 | 24.10 | 24.42 | 24.09 | 24.37 | 6,535,957 | +0.29(+1.19%) |
Sep 06, 2013 | 24.32 | 24.38 | 23.65 | 24.08 | 7,224,565 | -0.21(-0.87%) |
Sep 05, 2013 | 24.07 | 24.35 | 23.97 | 24.29 | 5,605,357 | +0.20(+0.81%) |
Sep 04, 2013 | 23.54 | 24.11 | 23.47 | 24.10 | 6,560,549 | +0.56(+2.36%) |