Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2013 | 25.89 | 26.01 | 26.01 | 26.01 | 6,630 | -0.07(-0.28%) |
Nov 26, 2013 | 26.06 | 26.09 | 26.06 | 26.09 | 1,747 | +0.06(+0.25%) |
Nov 25, 2013 | 26.01 | 26.08 | 26.01 | 26.02 | 7,847 | +0.02(+0.08%) |
Nov 22, 2013 | 26.01 | 26.01 | 26.00 | 26.00 | 239 | -0.00(-0.02%) |
Nov 21, 2013 | 26.04 | 26.04 | 25.94 | 26.01 | 7,372 | -0.07(-0.26%) |
Nov 20, 2013 | 26.13 | 26.15 | 26.07 | 26.07 | 5,566 | +0.01(+0.03%) |
Nov 19, 2013 | 26.15 | 26.16 | 26.06 | 26.06 | 5,588 | -0.08(-0.32%) |
Nov 18, 2013 | 27.45 | 27.45 | 26.14 | 26.15 | 3,257 | +0.01(+0.02%) |
Nov 15, 2013 | 26.15 | 26.15 | 26.03 | 26.14 | 7,316 | +0.01(+0.03%) |
Nov 14, 2013 | 26.12 | 26.13 | 26.11 | 26.13 | 3,515 | +0.09(+0.33%) |
Nov 12, 2013 | 26.05 | 26.05 | 25.94 | 26.05 | 4,327 | +0.21(+0.83%) |
Nov 11, 2013 | 25.95 | 25.95 | 25.83 | 25.83 | 2,598 | -0.28(-1.05%) |
Nov 07, 2013 | 26.06 | 26.11 | 26.11 | 26.11 | 11,516 | +0.04(+0.16%) |
Nov 06, 2013 | 26.03 | 26.06 | 26.03 | 26.06 | 5,860 | +0.06(+0.22%) |
Nov 05, 2013 | 25.90 | 26.03 | 25.90 | 26.01 | 3,615 | -0.01(-0.05%) |
Nov 04, 2013 | 26.05 | 28.65 | 25.94 | 26.02 | 17,214 | -0.02(-0.10%) |
Nov 01, 2013 | 26.06 | 26.06 | 26.05 | 26.05 | 348 | +0.05(+0.19%) |
Oct 30, 2013 | 26.04 | 26.00 | 26.00 | 26.00 | 10,241 | +0.12(+0.47%) |
Oct 29, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 203 | -0.18(-0.71%) |
Oct 28, 2013 | 26.04 | 26.06 | 25.93 | 26.06 | 3,794 | +0.17(+0.66%) |
Oct 24, 2013 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | -0.10(-0.39%) |
Oct 23, 2013 | 26.04 | 26.04 | 25.83 | 25.99 | 1,813 | -0.05(-0.20%) |
Oct 22, 2013 | 25.82 | 26.04 | 25.82 | 26.04 | 1,603 | +0.03(+0.10%) |
Oct 21, 2013 | 25.97 | 26.02 | 25.84 | 26.02 | 4,478 | +0.13(+0.50%) |
Oct 18, 2013 | 26.59 | 26.59 | 25.81 | 25.89 | 5,031 | -0.02(-0.07%) |
Oct 17, 2013 | 25.70 | 25.94 | 25.70 | 25.91 | 3,368 | +0.00(+0.02%) |
Oct 15, 2013 | 25.91 | 25.90 | 25.90 | 25.90 | 698 | +0.12(+0.48%) |
Oct 14, 2013 | 25.91 | 25.91 | 25.78 | 25.78 | 4,335 | -0.04(-0.16%) |
Oct 11, 2013 | 25.84 | 25.84 | 25.82 | 25.82 | 5,247 | +0.00(+0.02%) |
Oct 09, 2013 | 25.79 | 25.81 | 25.81 | 25.81 | 3,258 | +0.08(+0.31%) |
Oct 08, 2013 | 25.74 | 25.74 | 25.73 | 25.73 | 464 | -0.04(-0.17%) |
Oct 03, 2013 | 25.79 | 25.78 | 25.78 | 25.78 | 31,772 | -0.04(-0.17%) |
Oct 02, 2013 | 25.85 | 26.01 | 25.79 | 25.82 | 19,765 | +0.03(+0.10%) |
Oct 01, 2013 | 25.80 | 25.80 | 25.77 | 25.79 | 3,142 | +0.05(+0.18%) |
Sep 26, 2013 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | -0.05(-0.20%) |
Sep 25, 2013 | 25.80 | 25.80 | 25.80 | 25.80 | 116 | -0.12(-0.46%) |
Sep 24, 2013 | 25.95 | 25.95 | 25.90 | 25.92 | 2,412 | +0.12(+0.47%) |
Sep 20, 2013 | 25.80 | 25.80 | 25.80 | 25.80 | 5,355 | +0.01(+0.02%) |
Sep 19, 2013 | 25.79 | 25.79 | 25.79 | 25.79 | 1,039 | +0.07(+0.28%) |
Sep 18, 2013 | 25.72 | 25.72 | 25.72 | 25.72 | 256 | -0.02(-0.06%) |
Sep 17, 2013 | 25.76 | 25.76 | 25.68 | 25.74 | 22,380 | +0.06(+0.23%) |
Sep 16, 2013 | 25.68 | 25.68 | 25.68 | 25.68 | 1,746 | +0.07(+0.27%) |
Sep 11, 2013 | 25.66 | 25.61 | 25.61 | 25.61 | 4,075 | +0.02(+0.07%) |
Sep 10, 2013 | 25.60 | 25.64 | 25.59 | 25.59 | 4,674 | -0.07(-0.27%) |
Sep 09, 2013 | 25.66 | 25.66 | 25.66 | 25.66 | 3,221 | +0.10(+0.40%) |
Sep 06, 2013 | 25.74 | 25.74 | 25.56 | 25.56 | 1,717 | -0.06(-0.23%) |
Sep 05, 2013 | 25.58 | 25.62 | 25.57 | 25.62 | 2,328 | -0.02(-0.07%) |
Sep 04, 2013 | 25.66 | 25.66 | 25.64 | 25.64 | 465 | +0.00(+0.00%) |
Sep 03, 2013 | 25.71 | 25.71 | 25.64 | 25.64 | 2,694 | -0.02(-0.06%) |
Aug 30, 2013 | 25.74 | 25.74 | 25.65 | 25.65 | 3,878 | -0.09(-0.33%) |
Aug 29, 2013 | 25.72 | 25.74 | 25.67 | 25.74 | 1,134 | +0.01(+0.03%) |
Aug 28, 2013 | 25.73 | 25.73 | 25.73 | 25.73 | 1,327 | +0.02(+0.07%) |
Aug 27, 2013 | 25.73 | 25.73 | 25.68 | 25.71 | 2,695 | +0.05(+0.20%) |
Aug 26, 2013 | 25.72 | 25.72 | 25.66 | 25.66 | 1,686 | -0.03(-0.12%) |
Aug 23, 2013 | 25.68 | 25.70 | 25.68 | 25.69 | 1,553 | +0.01(+0.02%) |
Aug 22, 2013 | 25.70 | 25.70 | 25.66 | 25.69 | 28,601 | +0.01(+0.03%) |
Aug 21, 2013 | 25.70 | 25.70 | 25.68 | 25.68 | 232 | -0.06(-0.23%) |
Aug 20, 2013 | 25.74 | 25.74 | 25.74 | 25.74 | 582 | +0.02(+0.07%) |
Aug 19, 2013 | 25.72 | 25.72 | 25.72 | 25.72 | 250 | -0.02(-0.07%) |
Aug 16, 2013 | 25.68 | 25.74 | 25.68 | 25.74 | 9,673 | +0.04(+0.17%) |
Aug 15, 2013 | 25.74 | 25.74 | 25.70 | 25.70 | 3,210 | -0.06(-0.25%) |
Aug 14, 2013 | 25.77 | 25.77 | 25.76 | 25.76 | 1,536 | +0.01(+0.05%) |
Aug 13, 2013 | 25.78 | 25.78 | 25.68 | 25.75 | 15,335 | -0.05(-0.20%) |
Aug 12, 2013 | 25.79 | 25.80 | 25.73 | 25.80 | 119,160 | +0.01(+0.03%) |
Aug 09, 2013 | 25.79 | 25.79 | 25.77 | 25.79 | 7,105 | +0.00(+0.00%) |
Aug 08, 2013 | 25.78 | 25.79 | 25.78 | 25.79 | 1,711 | +0.00(+0.00%) |
Aug 07, 2013 | 25.78 | 25.79 | 25.77 | 25.79 | 2,067 | -0.01(-0.03%) |
Aug 06, 2013 | 25.78 | 25.80 | 25.77 | 25.80 | 21,818 | -0.09(-0.33%) |
Aug 02, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 232 | +0.18(+0.69%) |
Aug 01, 2013 | 25.70 | 25.71 | 25.69 | 25.71 | 3,494 | -0.01(-0.03%) |
Jul 31, 2013 | 25.70 | 25.76 | 25.70 | 25.72 | 12,218 | -0.07(-0.29%) |
Jul 30, 2013 | 25.80 | 25.81 | 25.79 | 25.79 | 4,242 | +0.00(+0.00%) |
Jul 29, 2013 | 25.80 | 25.80 | 25.79 | 25.79 | 9,085 | +0.00(+0.00%) |
Jul 25, 2013 | 25.76 | 25.79 | 25.79 | 25.79 | 3,494 | +0.02(+0.07%) |
Jul 24, 2013 | 25.78 | 25.78 | 25.72 | 25.77 | 1,761 | -0.03(-0.10%) |
Jul 23, 2013 | 25.80 | 25.81 | 25.75 | 25.80 | 8,955 | -0.03(-0.10%) |
Jul 22, 2013 | 25.82 | 25.82 | 25.76 | 25.82 | 4,717 | +0.05(+0.21%) |
Jul 19, 2013 | 25.78 | 25.78 | 25.77 | 25.77 | 1,336 | +0.05(+0.19%) |
Jul 18, 2013 | 25.73 | 25.73 | 25.72 | 25.72 | 500 | -0.08(-0.29%) |
Jul 17, 2013 | 25.82 | 25.82 | 25.80 | 25.80 | 428 | +0.11(+0.43%) |
Jul 16, 2013 | 25.69 | 25.69 | 25.69 | 25.69 | 422 | -0.30(-1.16%) |
Jul 15, 2013 | 25.76 | 25.99 | 25.66 | 25.99 | 2,121 | +0.21(+0.80%) |
Jul 12, 2013 | 25.79 | 25.80 | 25.78 | 25.78 | 885 | +0.03(+0.13%) |
Jul 10, 2013 | 25.75 | 25.75 | 25.75 | 25.75 | 3,028 | +0.10(+0.40%) |
Jul 09, 2013 | 25.83 | 25.80 | 25.64 | 25.64 | 391,340 | -0.10(-0.40%) |
Jul 08, 2013 | 25.75 | 25.75 | 25.75 | 25.75 | 594 | +0.14(+0.54%) |
Jul 05, 2013 | 25.61 | 25.61 | 25.61 | 25.61 | 186 | -0.07(-0.27%) |
Jul 02, 2013 | 25.75 | 25.68 | 25.68 | 25.68 | 4,542 | -0.07(-0.27%) |
Jul 01, 2013 | 25.75 | 25.75 | 25.75 | 25.75 | 1,339 | +0.09(+0.33%) |
Jun 28, 2013 | 25.66 | 25.66 | 25.66 | 25.66 | 582 | -0.06(-0.23%) |
Jun 21, 2013 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | +0.03(+0.13%) |
Jun 20, 2013 | 26.01 | 26.01 | 25.69 | 25.69 | 3,489 | -0.17(-0.66%) |
Jun 18, 2013 | 25.86 | 25.86 | 25.86 | 25.86 | 232 | +0.04(+0.17%) |
Jun 17, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 116 | -0.04(-0.17%) |
Jun 14, 2013 | 25.84 | 25.86 | 25.82 | 25.86 | 3,564 | -0.06(-0.23%) |
Jun 12, 2013 | 25.92 | 25.92 | 25.92 | 25.92 | 0 | +0.02(+0.07%) |
Jun 11, 2013 | 25.90 | 25.90 | 25.90 | 25.90 | 628 | -0.01(-0.03%) |
Jun 10, 2013 | 25.76 | 25.91 | 25.75 | 25.91 | 3,119 | +0.11(+0.43%) |
Jun 07, 2013 | 25.84 | 25.84 | 25.80 | 25.80 | 232 | -0.05(-0.19%) |
Jun 06, 2013 | 25.85 | 25.88 | 25.81 | 25.85 | 28,095 | +0.05(+0.19%) |
Jun 05, 2013 | 25.92 | 25.92 | 25.80 | 25.80 | 2,986 | -0.11(-0.43%) |
May 31, 2013 | 25.94 | 25.91 | 25.91 | 25.91 | 1,281 | +0.09(+0.33%) |
May 30, 2013 | 25.85 | 25.85 | 25.82 | 25.82 | 232 | +0.00(+0.00%) |
May 29, 2013 | 25.90 | 25.92 | 25.82 | 25.82 | 5,728 | -0.07(-0.27%) |
May 24, 2013 | 25.96 | 25.89 | 25.89 | 25.89 | 815 | -0.09(-0.33%) |
May 23, 2013 | 25.97 | 25.98 | 25.97 | 25.98 | 1,164 | +0.05(+0.20%) |
May 22, 2013 | 25.89 | 25.93 | 25.89 | 25.93 | 2,894 | +0.02(+0.07%) |
May 17, 2013 | 25.88 | 25.91 | 25.91 | 25.91 | 4,892 | +0.03(+0.10%) |
May 16, 2013 | 25.95 | 25.95 | 25.88 | 25.88 | 5,676 | -0.11(-0.43%) |
May 15, 2013 | 26.01 | 26.02 | 26.00 | 26.00 | 5,133 | +0.08(+0.30%) |
May 13, 2013 | 26.02 | 26.02 | 25.85 | 25.92 | 2,677 | +0.04(+0.16%) |
May 10, 2013 | 25.91 | 25.91 | 25.87 | 25.88 | 2,189 | -0.09(-0.36%) |
May 09, 2013 | 25.97 | 25.97 | 25.97 | 25.97 | 1,269 | +0.03(+0.13%) |
May 07, 2013 | 25.94 | 25.94 | 25.94 | 25.94 | 2,679 | +0.01(+0.03%) |
May 06, 2013 | 25.90 | 26.03 | 25.89 | 25.93 | 8,292 | -0.11(-0.43%) |
May 01, 2013 | 26.05 | 26.04 | 26.04 | 26.04 | 698 | +0.05(+0.20%) |
Apr 30, 2013 | 26.07 | 26.08 | 25.99 | 25.99 | 2,236 | -0.10(-0.39%) |
Apr 29, 2013 | 25.98 | 26.09 | 25.98 | 26.09 | 4,151 | +0.02(+0.07%) |
Apr 26, 2013 | 25.98 | 26.08 | 25.96 | 26.07 | 2,806 | +0.13(+0.50%) |
Apr 23, 2013 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | -0.01(-0.03%) |
Apr 22, 2013 | 25.95 | 25.95 | 25.95 | 25.95 | 128 | +0.01(+0.05%) |
Apr 19, 2013 | 25.89 | 25.94 | 25.89 | 25.94 | 351 | +0.00(+0.01%) |
Apr 18, 2013 | 26.00 | 26.06 | 25.94 | 25.94 | 3,806 | -0.02(-0.06%) |
Apr 17, 2013 | 25.95 | 25.95 | 25.95 | 25.95 | 1,684 | -0.01(-0.03%) |
Apr 15, 2013 | 25.96 | 25.96 | 25.96 | 25.96 | 1,980 | +0.01(+0.03%) |
Apr 12, 2013 | 25.95 | 25.95 | 25.95 | 25.95 | 256 | +0.01(+0.03%) |
Apr 11, 2013 | 25.94 | 25.94 | 25.93 | 25.94 | 3,552 | +0.05(+0.18%) |
Apr 10, 2013 | 25.94 | 25.94 | 25.90 | 25.90 | 698 | -0.04(-0.17%) |
Apr 09, 2013 | 26.01 | 26.01 | 25.94 | 25.94 | 483 | +0.04(+0.15%) |
Apr 08, 2013 | 25.90 | 25.90 | 25.90 | 25.90 | 225 | -0.07(-0.26%) |
Apr 03, 2013 | 25.95 | 25.97 | 25.97 | 25.97 | 1,980 | +0.13(+0.50%) |
Apr 02, 2013 | 25.86 | 26.06 | 25.83 | 25.84 | 8,190 | -0.07(-0.27%) |
Mar 27, 2013 | 25.92 | 25.91 | 25.91 | 25.91 | 4,659 | +0.02(+0.07%) |
Mar 21, 2013 | 25.89 | 25.89 | 25.89 | 25.89 | 1,630 | +0.00(+0.00%) |
Mar 20, 2013 | 25.89 | 25.89 | 25.89 | 25.89 | 396 | +0.01(+0.02%) |
Mar 18, 2013 | 25.89 | 25.89 | 25.89 | 25.89 | 1,514 | +0.05(+0.18%) |
Mar 14, 2013 | 25.84 | 25.84 | 25.84 | 25.84 | 349 | -0.02(-0.07%) |
Mar 13, 2013 | 25.86 | 25.86 | 25.86 | 25.86 | 116 | -0.01(-0.03%) |
Mar 12, 2013 | 25.87 | 25.87 | 25.87 | 25.87 | 2,981 | +0.01(+0.03%) |
Mar 11, 2013 | 25.84 | 25.86 | 25.84 | 25.86 | 2,300 | -0.01(-0.03%) |
Mar 07, 2013 | 25.88 | 25.87 | 25.87 | 25.87 | 8,270 | -0.02(-0.07%) |
Mar 06, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 570 | -0.02(-0.07%) |
Mar 05, 2013 | 25.90 | 25.90 | 25.90 | 25.90 | 3,460 | -0.01(-0.03%) |
Mar 04, 2013 | 25.91 | 25.91 | 25.91 | 25.91 | 1,141 | +0.01(+0.03%) |
Mar 01, 2013 | 25.91 | 25.91 | 25.90 | 25.90 | 3,261 | -0.01(-0.03%) |
Feb 27, 2013 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | +0.00(+0.00%) |
Feb 26, 2013 | 25.91 | 25.91 | 25.91 | 25.91 | 761 | +0.03(+0.13%) |
Feb 22, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 1,147 | -0.01(-0.03%) |
Feb 21, 2013 | 25.87 | 25.88 | 25.87 | 25.88 | 2,166 | -0.02(-0.07%) |
Feb 20, 2013 | 26.06 | 26.06 | 25.88 | 25.90 | 5,148 | -0.10(-0.40%) |
Feb 15, 2013 | 26.00 | 26.00 | 26.00 | 26.00 | 8,619 | +0.01(+0.03%) |
Feb 13, 2013 | 26.00 | 26.00 | 26.00 | 26.00 | 116 | +0.04(+0.17%) |
Feb 12, 2013 | 25.95 | 25.95 | 25.85 | 25.95 | 6,293 | -0.06(-0.23%) |
Feb 11, 2013 | 25.77 | 26.01 | 25.77 | 26.01 | 5,550 | +0.15(+0.60%) |
Feb 08, 2013 | 25.76 | 25.86 | 25.76 | 25.86 | 2,352 | -0.10(-0.40%) |
Feb 07, 2013 | 25.96 | 25.96 | 25.96 | 25.96 | 116 | -0.02(-0.07%) |
Feb 06, 2013 | 25.96 | 25.98 | 25.96 | 25.98 | 379 | +0.01(+0.03%) |
Feb 04, 2013 | 26.00 | 26.00 | 25.96 | 25.97 | 3,754 | +0.00(+0.00%) |
Jan 31, 2013 | 25.82 | 25.97 | 25.97 | 25.97 | 349 | +0.02(+0.07%) |
Jan 30, 2013 | 25.95 | 25.95 | 25.95 | 25.95 | 244 | +0.02(+0.07%) |
Jan 29, 2013 | 25.94 | 25.94 | 25.80 | 25.94 | 3,482 | +0.03(+0.12%) |
Jan 28, 2013 | 25.93 | 25.93 | 25.90 | 25.90 | 1,257 | -0.02(-0.09%) |
Jan 23, 2013 | 25.97 | 25.93 | 25.93 | 25.93 | 41,700 | -0.04(-0.17%) |
Jan 22, 2013 | 25.97 | 25.97 | 25.96 | 25.97 | 2,642 | -0.01(-0.03%) |
Jan 15, 2013 | 25.98 | 25.98 | 25.98 | 25.98 | 465 | +0.09(+0.33%) |
Jan 12, 2013 | 25.89 | 25.89 | 25.89 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 25.94 | 25.94 | 25.89 | 25.89 | 722 | +0.01(+0.03%) |
Jan 10, 2013 | 25.96 | 25.96 | 25.88 | 25.88 | 314 | -0.02(-0.07%) |
Jan 09, 2013 | 25.90 | 25.90 | 25.90 | 25.90 | 465 | -0.03(-0.13%) |
Jan 07, 2013 | 25.81 | 25.94 | 25.94 | 25.94 | 349 | +0.06(+0.23%) |
Jan 04, 2013 | 25.94 | 25.94 | 25.88 | 25.88 | 838 | +0.00(+0.00%) |
Jan 02, 2013 | 25.94 | 25.88 | 25.88 | 25.88 | 465 | -0.03(-0.10%) |
Dec 31, 2012 | 25.82 | 25.90 | 25.82 | 25.90 | 1,164 | -0.03(-0.10%) |
Dec 28, 2012 | 25.97 | 25.97 | 25.93 | 25.93 | 7,960 | +0.04(+0.16%) |
Dec 27, 2012 | 25.89 | 25.89 | 25.85 | 25.89 | 8,456 | -0.01(-0.03%) |
Dec 21, 2012 | 25.92 | 25.89 | 25.89 | 25.89 | 4,892 | -0.02(-0.07%) |
Dec 20, 2012 | 25.91 | 25.91 | 25.91 | 25.91 | 1,968 | +0.02(+0.07%) |
Dec 19, 2012 | 25.89 | 25.89 | 25.89 | 25.89 | 512 | +0.00(+0.00%) |
Dec 14, 2012 | 25.85 | 25.89 | 25.89 | 25.89 | 582 | -0.01(-0.03%) |
Dec 12, 2012 | 25.84 | 25.90 | 25.90 | 25.90 | 2,096 | -0.02(-0.07%) |
Dec 11, 2012 | 25.92 | 25.92 | 25.92 | 25.92 | 116 | -0.02(-0.07%) |
Dec 10, 2012 | 25.91 | 25.94 | 25.91 | 25.94 | 792 | +0.03(+0.10%) |
Dec 06, 2012 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | +0.00(+0.00%) |
Dec 05, 2012 | 25.85 | 25.91 | 25.85 | 25.91 | 590 | -0.03(-0.10%) |