Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.09 | 24.28 | 24.02 | 24.14 | 18,174 | +0.02(+0.06%) |
Nov 27, 2013 | 24.09 | 24.20 | 23.93 | 24.12 | 46,801 | +0.12(+0.48%) |
Nov 26, 2013 | 23.79 | 24.07 | 23.60 | 24.00 | 144,123 | +0.18(+0.76%) |
Nov 25, 2013 | 24.00 | 24.00 | 23.78 | 23.82 | 78,847 | -0.02(-0.10%) |
Nov 22, 2013 | 24.12 | 24.12 | 23.82 | 23.85 | 45,974 | -0.17(-0.69%) |
Nov 21, 2013 | 24.00 | 24.32 | 23.90 | 24.01 | 54,120 | -0.18(-0.72%) |
Nov 20, 2013 | 24.34 | 24.38 | 23.96 | 24.19 | 106,981 | -0.30(-1.21%) |
Nov 19, 2013 | 24.58 | 24.66 | 24.35 | 24.49 | 68,370 | -0.18(-0.71%) |
Nov 18, 2013 | 25.16 | 25.16 | 24.61 | 24.66 | 107,802 | -0.29(-1.16%) |
Nov 15, 2013 | 25.31 | 25.31 | 24.94 | 24.95 | 75,758 | -0.14(-0.58%) |
Nov 14, 2013 | 25.12 | 25.20 | 25.05 | 25.09 | 51,611 | -0.14(-0.57%) |
Nov 12, 2013 | 25.54 | 25.54 | 25.21 | 25.24 | 56,262 | -0.30(-1.17%) |
Nov 11, 2013 | 25.51 | 25.65 | 25.45 | 25.54 | 52,993 | -0.13(-0.52%) |
Nov 08, 2013 | 25.88 | 26.10 | 25.58 | 25.67 | 64,690 | -0.40(-1.52%) |
Nov 07, 2013 | 26.31 | 26.56 | 25.99 | 26.07 | 48,770 | -0.25(-0.95%) |
Nov 06, 2013 | 26.24 | 26.61 | 26.18 | 26.32 | 79,881 | +0.20(+0.76%) |
Nov 05, 2013 | 26.54 | 26.66 | 26.05 | 26.12 | 403,872 | -0.57(-2.14%) |
Nov 04, 2013 | 26.74 | 27.70 | 26.64 | 26.69 | 261,303 | -0.04(-0.14%) |
Nov 01, 2013 | 26.86 | 26.86 | 26.43 | 26.73 | 182,919 | +0.07(+0.26%) |
Oct 31, 2013 | 26.79 | 26.92 | 26.52 | 26.66 | 237,924 | -0.13(-0.48%) |
Oct 30, 2013 | 26.95 | 26.95 | 26.65 | 26.79 | 254,967 | +0.05(+0.17%) |
Oct 29, 2013 | 26.94 | 26.94 | 26.23 | 26.75 | 75,717 | -0.04(-0.14%) |
Oct 28, 2013 | 26.82 | 26.91 | 26.60 | 26.78 | 165,784 | -0.03(-0.11%) |
Oct 25, 2013 | 26.68 | 26.89 | 26.62 | 26.81 | 527,764 | +0.04(+0.14%) |
Oct 24, 2013 | 26.42 | 26.79 | 25.66 | 26.78 | 131,194 | +0.29(+1.09%) |
Oct 23, 2013 | 26.40 | 26.69 | 26.20 | 26.49 | 145,835 | +0.08(+0.32%) |
Oct 22, 2013 | 26.49 | 26.92 | 26.35 | 26.40 | 351,763 | +0.07(+0.26%) |
Oct 21, 2013 | 26.33 | 26.53 | 26.09 | 26.33 | 117,506 | +0.12(+0.46%) |
Oct 18, 2013 | 26.35 | 26.35 | 25.95 | 26.21 | 96,302 | +0.08(+0.29%) |
Oct 17, 2013 | 25.69 | 26.17 | 25.58 | 26.14 | 65,338 | +0.62(+2.42%) |
Oct 16, 2013 | 25.41 | 25.55 | 25.36 | 25.52 | 44,897 | +0.08(+0.33%) |
Oct 15, 2013 | 25.44 | 25.47 | 25.34 | 25.44 | 51,773 | +0.00(+0.00%) |
Oct 14, 2013 | 25.39 | 25.48 | 25.33 | 25.44 | 44,187 | +0.06(+0.24%) |
Oct 11, 2013 | 25.09 | 25.49 | 25.09 | 25.38 | 59,760 | +0.23(+0.91%) |
Oct 10, 2013 | 25.09 | 25.24 | 24.95 | 25.15 | 53,451 | +0.38(+1.54%) |
Oct 09, 2013 | 24.76 | 25.09 | 24.61 | 24.77 | 68,371 | +0.16(+0.65%) |
Oct 08, 2013 | 24.62 | 24.82 | 24.56 | 24.61 | 200,895 | -0.07(-0.28%) |
Oct 07, 2013 | 24.54 | 24.73 | 24.48 | 24.68 | 70,066 | -0.02(-0.06%) |
Oct 04, 2013 | 24.66 | 24.91 | 24.58 | 24.69 | 154,749 | -0.06(-0.25%) |
Oct 03, 2013 | 24.68 | 25.03 | 24.61 | 24.75 | 108,071 | -0.08(-0.31%) |
Oct 02, 2013 | 24.54 | 24.97 | 24.54 | 24.83 | 176,898 | -0.08(-0.31%) |
Oct 01, 2013 | 24.73 | 24.93 | 24.73 | 24.90 | 95,116 | -0.10(-0.40%) |
Sep 27, 2013 | 25.06 | 25.17 | 24.93 | 25.00 | 77,432 | -0.20(-0.79%) |
Sep 26, 2013 | 25.66 | 25.76 | 25.18 | 25.20 | 112,965 | -0.30(-1.19%) |
Sep 25, 2013 | 25.43 | 25.55 | 25.37 | 25.50 | 117,966 | +0.01(+0.03%) |
Sep 24, 2013 | 25.65 | 25.70 | 25.31 | 25.50 | 109,043 | -0.31(-1.21%) |
Sep 23, 2013 | 25.59 | 25.99 | 25.12 | 25.81 | 67,843 | -0.13(-0.50%) |
Sep 20, 2013 | 26.13 | 26.22 | 25.81 | 25.94 | 35,306 | -0.27(-1.02%) |
Sep 19, 2013 | 25.93 | 26.26 | 25.93 | 26.21 | 347,429 | +0.30(+1.15%) |
Sep 18, 2013 | 25.43 | 26.40 | 24.98 | 25.91 | 932,118 | +0.44(+1.73%) |
Sep 17, 2013 | 26.01 | 26.14 | 25.37 | 25.47 | 1,158,305 | -0.52(-1.99%) |
Sep 16, 2013 | 26.12 | 26.08 | 25.90 | 25.98 | 158,284 | +0.04(+0.15%) |
Sep 13, 2013 | 26.03 | 26.09 | 25.90 | 25.95 | 92,406 | -0.13(-0.50%) |
Sep 12, 2013 | 26.52 | 26.52 | 26.08 | 26.08 | 99,287 | -0.59(-2.20%) |
Sep 11, 2013 | 26.63 | 26.71 | 26.49 | 26.66 | 19,915 | +0.08(+0.29%) |
Sep 10, 2013 | 26.72 | 26.80 | 26.58 | 26.59 | 117,176 | +0.11(+0.43%) |
Sep 09, 2013 | 26.44 | 26.59 | 26.28 | 26.47 | 500,415 | +0.24(+0.90%) |
Sep 06, 2013 | 26.49 | 26.57 | 26.08 | 26.24 | 422,649 | +0.13(+0.50%) |
Sep 05, 2013 | 26.43 | 26.43 | 25.92 | 26.11 | 383,883 | -0.09(-0.33%) |
Sep 04, 2013 | 26.27 | 26.27 | 25.99 | 26.19 | 426,075 | +0.22(+0.84%) |