Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.57 | 25.59 | 25.20 | 25.20 | 396,264 | -0.27(-1.07%) |
Nov 27, 2013 | 25.46 | 25.47 | 25.29 | 25.47 | 131,054 | +0.16(+0.62%) |
Nov 26, 2013 | 25.42 | 25.47 | 25.27 | 25.32 | 134,684 | -0.16(-0.62%) |
Nov 25, 2013 | 25.47 | 25.48 | 25.27 | 25.47 | 124,533 | -0.15(-0.60%) |
Nov 22, 2013 | 25.64 | 25.72 | 25.56 | 25.63 | 260,491 | +0.13(+0.52%) |
Nov 21, 2013 | 25.50 | 25.56 | 25.35 | 25.50 | 165,627 | +0.04(+0.14%) |
Nov 20, 2013 | 25.76 | 25.79 | 25.43 | 25.46 | 188,325 | -0.22(-0.86%) |
Nov 19, 2013 | 25.75 | 25.83 | 25.56 | 25.68 | 381,399 | -0.34(-1.32%) |
Nov 18, 2013 | 26.17 | 26.26 | 25.93 | 26.02 | 254,646 | +0.26(+1.02%) |
Nov 15, 2013 | 25.58 | 25.76 | 25.53 | 25.76 | 289,611 | +0.27(+1.07%) |
Nov 14, 2013 | 25.27 | 25.51 | 25.22 | 25.48 | 160,809 | +0.02(+0.06%) |
Nov 13, 2013 | 25.22 | 25.47 | 25.12 | 25.47 | 353,115 | +0.21(+0.81%) |
Nov 12, 2013 | 25.44 | 25.51 | 25.15 | 25.26 | 1,873,637 | -0.13(-0.52%) |
Nov 11, 2013 | 25.44 | 25.48 | 25.35 | 25.40 | 349,028 | -0.06(-0.23%) |
Nov 08, 2013 | 25.15 | 25.46 | 25.12 | 25.45 | 318,262 | +0.17(+0.67%) |
Nov 07, 2013 | 25.74 | 25.75 | 25.28 | 25.28 | 421,794 | -0.75(-2.87%) |
Nov 06, 2013 | 26.05 | 26.22 | 25.99 | 26.03 | 190,331 | +0.01(+0.02%) |
Nov 05, 2013 | 26.01 | 26.12 | 25.90 | 26.03 | 278,588 | -0.50(-1.89%) |
Nov 04, 2013 | 26.21 | 26.53 | 26.20 | 26.53 | 504,639 | +0.42(+1.59%) |
Nov 01, 2013 | 26.43 | 26.45 | 26.04 | 26.11 | 716,298 | -0.64(-2.38%) |
Oct 31, 2013 | 26.17 | 26.82 | 26.03 | 26.75 | 619,944 | +0.42(+1.60%) |
Oct 30, 2013 | 26.91 | 26.95 | 26.33 | 26.33 | 618,438 | +0.01(+0.04%) |
Oct 29, 2013 | 26.20 | 26.32 | 26.11 | 26.32 | 254,380 | +0.35(+1.36%) |
Oct 28, 2013 | 25.97 | 26.02 | 25.84 | 25.96 | 216,101 | -0.19(-0.72%) |
Oct 25, 2013 | 25.99 | 26.15 | 25.84 | 26.15 | 324,747 | +0.21(+0.79%) |
Oct 24, 2013 | 25.75 | 25.96 | 25.71 | 25.95 | 681,369 | +0.21(+0.82%) |
Oct 23, 2013 | 25.65 | 25.74 | 25.47 | 25.74 | 295,069 | -0.21(-0.81%) |
Oct 22, 2013 | 25.85 | 26.09 | 25.85 | 25.95 | 386,504 | +0.45(+1.76%) |
Oct 21, 2013 | 25.53 | 25.62 | 25.47 | 25.50 | 189,260 | +0.05(+0.19%) |
Oct 18, 2013 | 25.54 | 25.67 | 25.44 | 25.45 | 450,540 | -0.19(-0.74%) |
Oct 17, 2013 | 25.50 | 25.64 | 25.43 | 25.64 | 519,458 | +0.32(+1.27%) |
Oct 16, 2013 | 25.33 | 25.61 | 25.27 | 25.32 | 343,361 | +0.38(+1.54%) |
Oct 15, 2013 | 24.92 | 25.10 | 24.92 | 24.94 | 240,609 | -0.19(-0.75%) |
Oct 14, 2013 | 24.87 | 25.13 | 24.85 | 25.13 | 200,727 | +0.14(+0.57%) |
Oct 11, 2013 | 24.88 | 24.98 | 24.83 | 24.98 | 390,124 | +0.00(+0.00%) |
Oct 10, 2013 | 24.80 | 25.05 | 24.75 | 24.98 | 219,646 | +0.51(+2.09%) |
Oct 09, 2013 | 24.60 | 24.67 | 24.43 | 24.47 | 797,297 | +0.10(+0.41%) |
Oct 08, 2013 | 24.62 | 24.65 | 24.37 | 24.37 | 354,862 | -0.04(-0.15%) |
Oct 07, 2013 | 24.49 | 24.60 | 24.41 | 24.41 | 173,012 | -0.12(-0.49%) |
Oct 04, 2013 | 24.57 | 24.66 | 24.53 | 24.53 | 161,266 | +0.00(+0.00%) |
Oct 03, 2013 | 24.56 | 24.58 | 24.46 | 24.53 | 346,455 | -0.13(-0.53%) |
Oct 02, 2013 | 24.64 | 24.69 | 24.54 | 24.66 | 505,287 | +0.13(+0.54%) |
Oct 01, 2013 | 24.35 | 24.67 | 24.30 | 24.53 | 348,610 | +0.29(+1.22%) |
Sep 30, 2013 | 24.03 | 24.30 | 23.99 | 24.24 | 521,363 | -0.19(-0.78%) |
Sep 27, 2013 | 24.50 | 24.50 | 24.30 | 24.43 | 329,296 | -0.08(-0.32%) |
Sep 26, 2013 | 24.33 | 24.51 | 24.27 | 24.51 | 317,128 | -0.03(-0.13%) |
Sep 25, 2013 | 24.36 | 24.69 | 24.36 | 24.54 | 213,085 | +0.08(+0.32%) |
Sep 24, 2013 | 24.49 | 25.69 | 24.35 | 24.46 | 595,107 | -0.16(-0.66%) |
Sep 23, 2013 | 24.87 | 24.87 | 24.61 | 24.62 | 593,630 | -0.13(-0.54%) |
Sep 20, 2013 | 24.72 | 24.85 | 24.60 | 24.75 | 794,717 | +0.08(+0.33%) |
Sep 19, 2013 | 24.57 | 24.67 | 24.44 | 24.67 | 317,993 | +0.19(+0.79%) |
Sep 18, 2013 | 23.85 | 24.63 | 23.84 | 24.48 | 517,125 | +0.57(+2.37%) |
Sep 17, 2013 | 23.88 | 23.93 | 23.80 | 23.91 | 194,077 | +0.03(+0.11%) |
Sep 16, 2013 | 23.92 | 23.99 | 23.82 | 23.89 | 235,742 | +0.19(+0.80%) |
Sep 13, 2013 | 23.69 | 23.81 | 23.52 | 23.70 | 245,433 | +0.26(+1.11%) |
Sep 12, 2013 | 23.45 | 23.63 | 23.43 | 23.44 | 142,103 | -0.12(-0.50%) |
Sep 11, 2013 | 23.39 | 23.56 | 23.38 | 23.56 | 423,593 | -0.03(-0.11%) |
Sep 10, 2013 | 23.44 | 23.58 | 23.25 | 23.58 | 305,979 | +0.14(+0.59%) |
Sep 09, 2013 | 23.16 | 23.44 | 23.11 | 23.44 | 213,109 | +0.15(+0.64%) |
Sep 06, 2013 | 23.29 | 23.41 | 23.10 | 23.29 | 281,114 | +0.10(+0.42%) |
Sep 05, 2013 | 23.00 | 23.20 | 22.94 | 23.20 | 361,210 | -0.20(-0.85%) |
Sep 04, 2013 | 23.15 | 23.44 | 23.12 | 23.40 | 329,321 | -0.02(-0.09%) |