Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.40 | 25.45 | 25.31 | 25.42 | 167,417 | +0.06(+0.24%) |
Nov 28, 2013 | 25.50 | 25.61 | 25.33 | 25.36 | 189,358 | -0.04(-0.16%) |
Nov 27, 2013 | 25.50 | 25.50 | 25.31 | 25.40 | 290,690 | -0.12(-0.47%) |
Nov 26, 2013 | 25.79 | 25.80 | 25.51 | 25.52 | 262,000 | -0.21(-0.82%) |
Nov 25, 2013 | 25.80 | 25.92 | 25.71 | 25.73 | 237,074 | -0.07(-0.27%) |
Nov 22, 2013 | 25.76 | 25.83 | 25.70 | 25.80 | 322,689 | +0.06(+0.23%) |
Nov 21, 2013 | 25.84 | 25.99 | 25.71 | 25.74 | 233,122 | -0.18(-0.69%) |
Nov 20, 2013 | 25.84 | 25.99 | 25.78 | 25.92 | 320,062 | -0.04(-0.15%) |
Nov 19, 2013 | 26.00 | 26.14 | 25.95 | 25.96 | 303,980 | -0.09(-0.35%) |
Nov 18, 2013 | 26.12 | 26.20 | 25.95 | 26.05 | 701,774 | +0.05(+0.19%) |
Nov 15, 2013 | 25.67 | 26.02 | 25.65 | 26.00 | 307,609 | +0.40(+1.56%) |
Nov 14, 2013 | 25.59 | 25.85 | 25.52 | 25.60 | 372,007 | +0.45(+1.79%) |
Nov 12, 2013 | 25.29 | 25.29 | 25.02 | 25.15 | 356,991 | -0.14(-0.55%) |
Nov 11, 2013 | 25.55 | 25.55 | 25.05 | 25.29 | 696,620 | -0.22(-0.86%) |
Nov 08, 2013 | 25.84 | 25.84 | 23.80 | 25.51 | 1,974,651 | -0.72(-2.74%) |
Nov 07, 2013 | 26.42 | 26.58 | 26.17 | 26.23 | 633,171 | +0.00(+0.00%) |
Nov 06, 2013 | 25.95 | 26.34 | 25.94 | 26.23 | 389,740 | +0.28(+1.08%) |
Nov 05, 2013 | 25.96 | 26.17 | 25.86 | 25.95 | 222,817 | -0.05(-0.19%) |
Nov 04, 2013 | 26.35 | 26.35 | 25.95 | 26.00 | 554,087 | -0.25(-0.95%) |
Nov 01, 2013 | 26.20 | 26.53 | 26.16 | 26.25 | 230,466 | +0.04(+0.15%) |
Oct 31, 2013 | 26.65 | 26.72 | 26.20 | 26.21 | 995,265 | -0.21(-0.79%) |
Oct 30, 2013 | 26.43 | 26.43 | 26.13 | 26.42 | 309,053 | +0.15(+0.57%) |
Oct 29, 2013 | 26.20 | 26.45 | 26.17 | 26.27 | 410,095 | +0.09(+0.34%) |
Oct 28, 2013 | 26.56 | 26.68 | 26.12 | 26.18 | 603,180 | -0.45(-1.69%) |
Oct 25, 2013 | 26.27 | 26.80 | 26.25 | 26.63 | 427,288 | +0.41(+1.56%) |
Oct 24, 2013 | 25.96 | 26.39 | 25.90 | 26.22 | 332,845 | +0.37(+1.43%) |
Oct 23, 2013 | 26.01 | 26.42 | 25.57 | 25.85 | 660,630 | -0.15(-0.58%) |
Oct 22, 2013 | 25.86 | 26.09 | 25.77 | 26.00 | 483,042 | +0.10(+0.39%) |
Oct 21, 2013 | 25.62 | 25.95 | 25.62 | 25.90 | 355,424 | +0.15(+0.58%) |
Oct 18, 2013 | 25.45 | 25.75 | 25.37 | 25.75 | 406,179 | +0.26(+1.02%) |
Oct 17, 2013 | 25.15 | 25.55 | 25.15 | 25.49 | 649,204 | +0.32(+1.27%) |
Oct 16, 2013 | 25.14 | 25.17 | 25.04 | 25.17 | 204,460 | +0.12(+0.48%) |
Oct 15, 2013 | 25.07 | 25.15 | 24.98 | 25.05 | 263,417 | +0.05(+0.20%) |
Oct 11, 2013 | 25.00 | 25.00 | 25.00 | 0 | +0.04(+0.16%) | |
Oct 10, 2013 | 24.81 | 25.05 | 24.81 | 24.96 | 509,174 | +0.23(+0.93%) |
Oct 09, 2013 | 24.50 | 24.99 | 24.47 | 24.73 | 549,913 | +0.23(+0.94%) |
Oct 08, 2013 | 24.70 | 24.90 | 24.31 | 24.50 | 406,702 | -0.27(-1.09%) |
Oct 07, 2013 | 24.85 | 24.94 | 24.35 | 24.77 | 511,501 | -0.08(-0.32%) |
Oct 04, 2013 | 25.00 | 25.09 | 24.85 | 24.85 | 740,292 | -0.15(-0.60%) |
Oct 03, 2013 | 25.19 | 25.22 | 24.94 | 25.00 | 661,113 | -0.25(-0.99%) |
Oct 02, 2013 | 25.25 | 25.34 | 25.16 | 25.25 | 439,500 | -0.03(-0.12%) |
Oct 01, 2013 | 25.18 | 25.31 | 25.07 | 25.28 | 680,218 | +0.08(+0.32%) |
Sep 27, 2013 | 25.20 | 25.34 | 25.13 | 25.20 | 525,639 | +0.05(+0.20%) |
Sep 26, 2013 | 25.30 | 25.34 | 25.11 | 25.15 | 650,748 | -0.10(-0.40%) |
Sep 25, 2013 | 25.44 | 25.48 | 25.21 | 25.25 | 398,989 | -0.16(-0.63%) |
Sep 24, 2013 | 25.35 | 25.48 | 25.30 | 25.41 | 406,232 | -0.01(-0.04%) |
Sep 23, 2013 | 25.56 | 25.59 | 25.27 | 25.42 | 660,614 | -0.42(-1.63%) |
Sep 20, 2013 | 25.22 | 25.97 | 25.16 | 25.84 | 1,773,087 | +0.63(+2.50%) |
Sep 19, 2013 | 25.17 | 25.22 | 25.15 | 25.21 | 827,311 | -0.03(-0.12%) |
Sep 18, 2013 | 25.23 | 25.27 | 25.19 | 25.24 | 699,139 | +0.05(+0.20%) |
Sep 17, 2013 | 25.15 | 25.23 | 25.13 | 25.19 | 1,247,833 | -0.49(-1.91%) |
Sep 16, 2013 | 25.70 | 26.01 | 25.45 | 25.68 | 528,722 | +0.23(+0.90%) |
Sep 13, 2013 | 25.06 | 25.65 | 25.06 | 25.45 | 623,360 | +0.45(+1.80%) |
Sep 12, 2013 | 25.10 | 25.20 | 24.95 | 25.00 | 813,874 | +0.01(+0.04%) |
Sep 11, 2013 | 25.65 | 25.71 | 24.81 | 24.99 | 526,391 | -0.71(-2.76%) |
Sep 10, 2013 | 25.95 | 26.24 | 25.70 | 25.70 | 1,132,391 | +0.13(+0.51%) |
Sep 09, 2013 | 24.56 | 27.50 | 24.44 | 25.57 | 430,871 | +1.14(+4.67%) |
Sep 06, 2013 | 24.40 | 24.55 | 24.24 | 24.43 | 397,545 | +0.01(+0.04%) |