Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.03 | 25.30 | 24.90 | 24.90 | 42,345 | -0.10(-0.40%) |
Nov 27, 2013 | 24.94 | 25.00 | 24.76 | 25.00 | 45,815 | +0.10(+0.40%) |
Nov 26, 2013 | 24.83 | 25.01 | 24.76 | 24.90 | 120,667 | +0.04(+0.16%) |
Nov 25, 2013 | 24.94 | 25.01 | 24.83 | 24.86 | 68,733 | -0.05(-0.20%) |
Nov 22, 2013 | 24.82 | 24.93 | 24.76 | 24.91 | 69,292 | +0.10(+0.40%) |
Nov 21, 2013 | 24.73 | 25.35 | 24.73 | 24.81 | 59,826 | +0.01(+0.04%) |
Nov 20, 2013 | 25.05 | 25.08 | 24.78 | 24.80 | 56,269 | -0.20(-0.80%) |
Nov 19, 2013 | 25.15 | 25.15 | 25.00 | 25.00 | 64,009 | -0.22(-0.87%) |
Nov 18, 2013 | 25.25 | 25.41 | 25.16 | 25.22 | 47,562 | -0.10(-0.39%) |
Nov 15, 2013 | 25.24 | 25.32 | 25.13 | 25.32 | 38,905 | +0.22(+0.88%) |
Nov 14, 2013 | 25.23 | 25.25 | 25.00 | 25.10 | 37,015 | +0.04(+0.16%) |
Nov 12, 2013 | 25.30 | 25.30 | 25.01 | 25.06 | 49,249 | -0.24(-0.95%) |
Nov 11, 2013 | 25.22 | 25.43 | 25.17 | 25.30 | 28,594 | -0.07(-0.28%) |
Nov 08, 2013 | 25.77 | 25.77 | 25.18 | 25.37 | 103,345 | -0.29(-1.13%) |
Nov 07, 2013 | 26.03 | 26.05 | 25.65 | 25.66 | 54,243 | -0.39(-1.50%) |
Nov 06, 2013 | 25.90 | 26.11 | 25.81 | 26.05 | 57,188 | +0.19(+0.73%) |
Nov 05, 2013 | 25.85 | 26.01 | 25.82 | 25.86 | 64,820 | -0.03(-0.12%) |
Nov 04, 2013 | 25.93 | 26.02 | 25.81 | 25.89 | 41,965 | +0.06(+0.23%) |
Nov 01, 2013 | 25.85 | 25.93 | 25.77 | 25.83 | 72,083 | -0.09(-0.35%) |
Oct 31, 2013 | 26.13 | 26.13 | 25.62 | 25.92 | 62,743 | -0.01(-0.04%) |
Oct 30, 2013 | 26.03 | 26.12 | 25.85 | 25.93 | 48,269 | -0.10(-0.38%) |
Oct 29, 2013 | 25.96 | 26.10 | 25.94 | 26.03 | 49,098 | +0.03(+0.12%) |
Oct 28, 2013 | 25.85 | 26.00 | 25.85 | 26.00 | 58,155 | +0.04(+0.15%) |
Oct 25, 2013 | 25.73 | 25.96 | 25.68 | 25.96 | 52,552 | +0.17(+0.66%) |
Oct 24, 2013 | 25.79 | 25.81 | 25.63 | 25.79 | 32,148 | +0.06(+0.23%) |
Oct 23, 2013 | 25.60 | 25.92 | 25.60 | 25.73 | 58,906 | +0.05(+0.19%) |
Oct 22, 2013 | 25.50 | 25.77 | 25.50 | 25.68 | 84,218 | +0.32(+1.26%) |
Oct 21, 2013 | 25.37 | 25.50 | 25.30 | 25.36 | 24,341 | -0.04(-0.16%) |
Oct 18, 2013 | 25.50 | 25.50 | 25.29 | 25.40 | 59,219 | -0.10(-0.39%) |
Oct 17, 2013 | 24.82 | 25.50 | 24.82 | 25.50 | 77,017 | +0.63(+2.53%) |
Oct 16, 2013 | 24.87 | 24.96 | 24.65 | 24.87 | 59,295 | +0.26(+1.06%) |
Oct 15, 2013 | 24.99 | 25.45 | 24.56 | 24.61 | 63,954 | -0.58(-2.30%) |
Oct 14, 2013 | 24.98 | 25.21 | 24.64 | 25.19 | 39,633 | -0.07(-0.28%) |
Oct 11, 2013 | 24.94 | 25.28 | 24.91 | 25.26 | 46,098 | +0.32(+1.28%) |
Oct 10, 2013 | 24.53 | 25.00 | 24.52 | 24.94 | 51,542 | +0.43(+1.75%) |
Oct 09, 2013 | 24.65 | 24.88 | 24.42 | 24.51 | 92,436 | -0.26(-1.05%) |
Oct 08, 2013 | 24.54 | 25.00 | 24.54 | 24.77 | 66,331 | -0.04(-0.16%) |
Oct 07, 2013 | 24.95 | 25.06 | 24.14 | 24.81 | 74,745 | -0.33(-1.31%) |
Oct 04, 2013 | 25.12 | 25.25 | 25.10 | 25.14 | 45,080 | -0.05(-0.21%) |
Oct 03, 2013 | 25.25 | 25.32 | 25.10 | 25.19 | 101,626 | -0.08(-0.31%) |
Oct 02, 2013 | 25.02 | 25.33 | 25.00 | 25.27 | 91,486 | +0.00(+0.00%) |
Oct 01, 2013 | 24.91 | 25.36 | 24.91 | 25.27 | 58,815 | +0.21(+0.83%) |
Sep 27, 2013 | 25.02 | 25.07 | 24.85 | 25.06 | 155,938 | +0.02(+0.09%) |
Sep 26, 2013 | 24.96 | 25.07 | 24.91 | 25.04 | 61,264 | +0.12(+0.48%) |
Sep 25, 2013 | 24.97 | 24.97 | 24.85 | 24.92 | 93,595 | -0.01(-0.03%) |
Sep 24, 2013 | 24.92 | 24.99 | 24.76 | 24.93 | 51,470 | +0.03(+0.11%) |
Sep 23, 2013 | 24.90 | 25.00 | 24.71 | 24.90 | 68,796 | +0.04(+0.16%) |
Sep 20, 2013 | 24.79 | 24.89 | 24.59 | 24.86 | 131,251 | +0.00(+0.00%) |
Sep 19, 2013 | 24.90 | 24.98 | 24.77 | 24.86 | 93,057 | +0.06(+0.24%) |
Sep 18, 2013 | 24.34 | 24.98 | 24.33 | 24.80 | 109,204 | +0.33(+1.35%) |
Sep 17, 2013 | 24.35 | 24.60 | 24.35 | 24.47 | 52,188 | +0.04(+0.16%) |
Sep 16, 2013 | 24.47 | 24.47 | 24.33 | 24.43 | 45,955 | +0.10(+0.41%) |
Sep 13, 2013 | 24.26 | 24.41 | 24.25 | 24.33 | 51,196 | +0.14(+0.58%) |
Sep 12, 2013 | 24.21 | 24.36 | 24.18 | 24.19 | 43,526 | -0.09(-0.37%) |
Sep 11, 2013 | 24.33 | 24.44 | 24.25 | 24.28 | 75,206 | -0.02(-0.08%) |
Sep 10, 2013 | 24.26 | 24.32 | 24.15 | 24.30 | 87,622 | +0.19(+0.79%) |
Sep 09, 2013 | 24.14 | 24.14 | 23.90 | 24.11 | 89,276 | +0.11(+0.46%) |
Sep 06, 2013 | 23.97 | 24.05 | 23.82 | 24.00 | 76,745 | +0.22(+0.93%) |
Sep 05, 2013 | 23.94 | 23.94 | 23.70 | 23.78 | 51,319 | -0.15(-0.62%) |
Sep 04, 2013 | 23.80 | 23.98 | 23.60 | 23.93 | 104,204 | +0.13(+0.54%) |