Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.18 | 25.18 | 24.93 | 25.09 | 240,455 | -0.07(-0.28%) |
Nov 27, 2013 | 25.56 | 25.56 | 25.05 | 25.16 | 522,791 | -0.37(-1.44%) |
Nov 26, 2013 | 25.46 | 25.61 | 25.36 | 25.52 | 388,836 | +0.05(+0.21%) |
Nov 25, 2013 | 25.43 | 25.59 | 25.34 | 25.47 | 575,630 | +0.08(+0.31%) |
Nov 22, 2013 | 25.76 | 25.90 | 25.23 | 25.39 | 963,749 | -0.47(-1.83%) |
Nov 21, 2013 | 26.09 | 26.19 | 25.73 | 25.87 | 2,579,943 | -0.15(-0.57%) |
Nov 20, 2013 | 26.09 | 26.35 | 25.91 | 26.02 | 342,771 | -0.07(-0.27%) |
Nov 19, 2013 | 26.18 | 26.24 | 26.01 | 26.09 | 436,833 | -0.15(-0.57%) |
Nov 18, 2013 | 26.51 | 26.52 | 26.13 | 26.23 | 464,080 | -0.22(-0.83%) |
Nov 15, 2013 | 26.37 | 26.47 | 26.22 | 26.45 | 407,459 | +0.06(+0.23%) |
Nov 14, 2013 | 26.39 | 26.48 | 26.24 | 26.39 | 1,470,123 | +0.04(+0.13%) |
Nov 13, 2013 | 26.04 | 26.44 | 26.04 | 26.36 | 553,046 | +0.18(+0.67%) |
Nov 12, 2013 | 25.71 | 26.23 | 25.71 | 26.18 | 856,174 | +0.39(+1.53%) |
Nov 11, 2013 | 25.74 | 25.82 | 25.45 | 25.79 | 709,074 | -0.02(-0.07%) |
Nov 08, 2013 | 25.49 | 25.81 | 25.32 | 25.80 | 792,241 | +0.32(+1.24%) |
Nov 07, 2013 | 25.30 | 25.59 | 25.12 | 25.49 | 1,093,804 | +0.36(+1.43%) |
Nov 06, 2013 | 25.30 | 25.38 | 25.10 | 25.13 | 805,927 | -0.08(-0.31%) |
Nov 05, 2013 | 25.20 | 25.31 | 25.03 | 25.21 | 478,846 | -0.10(-0.41%) |
Nov 04, 2013 | 24.92 | 25.32 | 24.89 | 25.31 | 648,602 | +0.47(+1.90%) |
Nov 01, 2013 | 24.82 | 24.93 | 24.50 | 24.84 | 520,862 | +0.01(+0.04%) |
Oct 31, 2013 | 24.94 | 25.02 | 24.77 | 24.83 | 1,150,012 | -0.09(-0.35%) |
Oct 30, 2013 | 24.90 | 25.02 | 24.84 | 24.92 | 603,489 | -0.03(-0.11%) |
Oct 29, 2013 | 24.93 | 25.12 | 24.79 | 24.95 | 444,310 | +0.11(+0.42%) |
Oct 28, 2013 | 24.73 | 24.89 | 24.68 | 24.84 | 496,049 | +0.03(+0.11%) |
Oct 25, 2013 | 24.95 | 25.29 | 24.40 | 24.82 | 2,016,910 | -0.92(-3.57%) |
Oct 24, 2013 | 25.46 | 25.82 | 25.29 | 25.73 | 1,173,022 | +0.22(+0.86%) |
Oct 23, 2013 | 25.38 | 25.77 | 25.20 | 25.52 | 1,422,977 | +0.13(+0.52%) |
Oct 22, 2013 | 24.68 | 25.44 | 24.68 | 25.38 | 920,148 | +0.62(+2.51%) |
Oct 21, 2013 | 25.08 | 25.17 | 24.61 | 24.76 | 689,128 | -0.32(-1.26%) |
Oct 18, 2013 | 25.08 | 25.25 | 24.88 | 25.08 | 608,295 | -0.03(-0.10%) |
Oct 17, 2013 | 24.95 | 25.16 | 24.92 | 25.10 | 479,279 | +0.04(+0.14%) |
Oct 16, 2013 | 24.90 | 25.10 | 24.71 | 25.07 | 780,096 | +0.25(+0.99%) |
Oct 15, 2013 | 24.80 | 24.93 | 24.61 | 24.82 | 612,726 | -0.06(-0.25%) |
Oct 14, 2013 | 24.55 | 25.02 | 24.47 | 24.89 | 474,424 | +0.24(+0.96%) |
Oct 11, 2013 | 24.20 | 24.67 | 24.17 | 24.65 | 572,625 | +0.37(+1.51%) |
Oct 10, 2013 | 24.12 | 24.38 | 24.01 | 24.28 | 448,427 | +0.33(+1.39%) |
Oct 09, 2013 | 24.12 | 24.19 | 23.86 | 23.95 | 1,621,780 | -0.18(-0.76%) |
Oct 08, 2013 | 24.04 | 24.16 | 23.81 | 24.13 | 1,249,100 | -0.02(-0.07%) |
Oct 07, 2013 | 23.98 | 24.18 | 23.84 | 24.15 | 1,069,859 | -0.14(-0.58%) |
Oct 04, 2013 | 23.41 | 24.30 | 22.93 | 24.29 | 10,538,527 | +0.08(+0.33%) |
Oct 03, 2013 | 24.26 | 24.40 | 24.07 | 24.21 | 659,677 | -0.05(-0.22%) |
Oct 02, 2013 | 24.18 | 24.28 | 24.01 | 24.26 | 577,004 | +0.05(+0.22%) |
Oct 01, 2013 | 24.18 | 24.53 | 24.13 | 24.21 | 765,110 | -0.04(-0.14%) |
Sep 30, 2013 | 24.08 | 24.26 | 23.93 | 24.25 | 610,209 | +0.09(+0.36%) |
Sep 27, 2013 | 24.05 | 24.24 | 24.03 | 24.16 | 353,706 | +0.00(+0.00%) |
Sep 26, 2013 | 23.87 | 24.19 | 23.87 | 24.16 | 323,824 | +0.28(+1.17%) |
Sep 25, 2013 | 23.59 | 23.97 | 23.53 | 23.88 | 493,371 | +0.25(+1.04%) |
Sep 24, 2013 | 23.49 | 23.77 | 23.33 | 23.63 | 776,285 | +0.09(+0.37%) |
Sep 23, 2013 | 23.68 | 23.73 | 23.36 | 23.55 | 1,009,722 | -0.48(-2.00%) |
Sep 20, 2013 | 24.76 | 24.83 | 24.02 | 24.03 | 1,857,280 | -0.73(-2.93%) |
Sep 19, 2013 | 24.19 | 24.82 | 24.19 | 24.75 | 900,210 | +0.66(+2.72%) |
Sep 18, 2013 | 24.11 | 24.21 | 23.46 | 24.10 | 534,072 | -0.01(-0.04%) |
Sep 17, 2013 | 23.52 | 24.11 | 23.38 | 24.11 | 473,118 | +0.64(+2.72%) |
Sep 16, 2013 | 23.98 | 23.98 | 23.44 | 23.47 | 526,339 | -0.24(-1.00%) |
Sep 13, 2013 | 23.84 | 23.95 | 23.64 | 23.70 | 337,980 | -0.04(-0.18%) |
Sep 12, 2013 | 23.63 | 23.89 | 23.60 | 23.75 | 418,565 | +0.05(+0.22%) |
Sep 11, 2013 | 23.71 | 23.74 | 23.56 | 23.70 | 534,581 | +0.00(+0.00%) |
Sep 10, 2013 | 23.63 | 23.72 | 23.44 | 23.70 | 474,136 | +0.15(+0.63%) |
Sep 09, 2013 | 23.36 | 23.69 | 23.29 | 23.55 | 651,896 | +0.19(+0.82%) |
Sep 06, 2013 | 23.62 | 23.75 | 23.27 | 23.35 | 677,408 | -0.22(-0.93%) |
Sep 05, 2013 | 23.62 | 23.79 | 23.55 | 23.57 | 568,027 | -0.10(-0.41%) |
Sep 04, 2013 | 23.42 | 23.76 | 23.34 | 23.67 | 856,472 | +0.22(+0.93%) |