Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.31 | 25.37 | 25.31 | 25.36 | 699 | -0.01(-0.03%) |
Nov 27, 2013 | 25.38 | 25.39 | 25.32 | 25.37 | 2,716 | +0.06(+0.24%) |
Nov 26, 2013 | 25.29 | 25.33 | 25.27 | 25.31 | 198,325 | -0.03(-0.12%) |
Nov 25, 2013 | 25.28 | 25.34 | 25.28 | 25.34 | 3,600 | +0.09(+0.37%) |
Nov 22, 2013 | 25.37 | 25.39 | 25.21 | 25.25 | 1,656 | -0.09(-0.37%) |
Nov 21, 2013 | 25.21 | 25.39 | 25.21 | 25.34 | 798 | +0.11(+0.43%) |
Nov 20, 2013 | 25.20 | 25.23 | 25.19 | 25.23 | 1,271 | -0.02(-0.08%) |
Nov 19, 2013 | 25.26 | 25.26 | 25.25 | 25.25 | 200 | -0.02(-0.08%) |
Nov 18, 2013 | 25.37 | 25.39 | 25.27 | 25.27 | 549 | +0.00(+0.00%) |
Nov 15, 2013 | 25.26 | 25.33 | 25.26 | 25.27 | 1,742 | -0.03(-0.12%) |
Nov 14, 2013 | 25.22 | 25.30 | 25.22 | 25.30 | 2,623 | +0.13(+0.52%) |
Nov 12, 2013 | 25.14 | 25.18 | 25.14 | 25.17 | 4,859 | +0.06(+0.24%) |
Nov 11, 2013 | 25.11 | 25.11 | 25.11 | 25.11 | 151 | -0.09(-0.36%) |
Nov 08, 2013 | 25.18 | 25.20 | 25.18 | 25.20 | 2,200 | +0.01(+0.04%) |
Nov 07, 2013 | 25.23 | 25.23 | 25.16 | 25.19 | 826 | +0.08(+0.32%) |
Nov 06, 2013 | 25.15 | 25.16 | 25.11 | 25.11 | 1,651 | -0.03(-0.12%) |
Nov 05, 2013 | 25.22 | 25.25 | 25.14 | 25.14 | 6,396 | -0.15(-0.59%) |
Nov 04, 2013 | 25.29 | 25.29 | 25.29 | 25.29 | 500 | -0.02(-0.08%) |
Nov 01, 2013 | 25.33 | 25.39 | 25.27 | 25.31 | 3,239 | +0.04(+0.16%) |
Oct 31, 2013 | 25.26 | 25.27 | 25.26 | 25.27 | 1,612 | -0.04(-0.16%) |
Oct 30, 2013 | 25.30 | 25.31 | 25.27 | 25.31 | 700 | +0.11(+0.44%) |
Oct 29, 2013 | 25.20 | 25.20 | 25.19 | 25.20 | 800 | +0.02(+0.08%) |
Oct 28, 2013 | 25.19 | 25.20 | 25.06 | 25.18 | 2,823 | +0.05(+0.20%) |
Oct 25, 2013 | 25.36 | 25.36 | 25.10 | 25.13 | 7,425 | +0.03(+0.12%) |
Oct 24, 2013 | 25.02 | 25.10 | 25.02 | 25.10 | 1,653 | +0.02(+0.08%) |
Oct 22, 2013 | 25.08 | 25.08 | 25.08 | 0 | -0.04(-0.16%) | |
Oct 21, 2013 | 25.20 | 25.20 | 25.12 | 25.12 | 1,290 | +0.02(+0.08%) |
Oct 18, 2013 | 25.04 | 25.10 | 25.03 | 25.10 | 8,053 | +0.10(+0.40%) |
Oct 17, 2013 | 25.02 | 25.05 | 25.00 | 25.00 | 8,063 | -0.07(-0.28%) |
Oct 16, 2013 | 25.06 | 25.08 | 25.02 | 25.07 | 2,375 | +0.07(+0.28%) |
Oct 15, 2013 | 25.24 | 25.24 | 25.00 | 25.00 | 14,689 | -0.04(-0.16%) |
Oct 14, 2013 | 25.04 | 25.04 | 25.04 | 25.04 | 757 | +0.00(+0.01%) |
Oct 11, 2013 | 25.01 | 25.04 | 25.01 | 25.04 | 1,528 | +0.04(+0.15%) |
Oct 10, 2013 | 25.02 | 25.07 | 25.00 | 25.00 | 13,082 | -0.02(-0.08%) |
Oct 09, 2013 | 25.05 | 25.05 | 25.00 | 25.02 | 6,950 | -0.07(-0.28%) |
Oct 08, 2013 | 25.06 | 25.09 | 25.03 | 25.09 | 1,294 | +0.05(+0.20%) |
Oct 07, 2013 | 25.06 | 25.06 | 25.01 | 25.04 | 2,377 | -0.02(-0.08%) |
Oct 04, 2013 | 25.02 | 25.10 | 25.02 | 25.06 | 3,039 | -0.04(-0.16%) |
Oct 03, 2013 | 25.10 | 25.10 | 25.10 | 25.10 | 800 | -0.02(-0.08%) |
Oct 02, 2013 | 25.09 | 25.15 | 25.08 | 25.12 | 3,900 | +0.03(+0.10%) |
Oct 01, 2013 | 25.12 | 25.17 | 25.01 | 25.09 | 8,586 | +0.01(+0.06%) |
Sep 27, 2013 | 25.12 | 25.12 | 25.07 | 25.08 | 3,452 | -0.03(-0.13%) |
Sep 26, 2013 | 25.09 | 25.13 | 25.03 | 25.11 | 7,153 | -0.39(-1.52%) |
Sep 25, 2013 | 25.50 | 25.51 | 25.50 | 25.50 | 2,138 | +0.00(+0.00%) |
Sep 24, 2013 | 25.47 | 25.50 | 25.47 | 25.50 | 9,905 | +0.01(+0.03%) |
Sep 23, 2013 | 25.46 | 25.49 | 25.46 | 25.49 | 1,350 | +0.06(+0.25%) |
Sep 20, 2013 | 25.31 | 25.43 | 25.31 | 25.43 | 23,741 | +0.09(+0.36%) |
Sep 19, 2013 | 25.30 | 25.39 | 25.30 | 25.34 | 3,753 | +0.04(+0.16%) |
Sep 18, 2013 | 25.29 | 25.35 | 25.27 | 25.30 | 13,788 | +0.02(+0.08%) |
Sep 17, 2013 | 25.26 | 25.30 | 25.26 | 25.28 | 2,093 | +0.03(+0.11%) |
Sep 16, 2013 | 25.25 | 25.25 | 25.24 | 25.25 | 5,051 | +0.00(+0.00%) |
Sep 13, 2013 | 25.24 | 25.27 | 25.24 | 25.25 | 1,500 | +0.07(+0.28%) |
Sep 12, 2013 | 25.05 | 25.25 | 25.05 | 25.18 | 9,449 | +0.03(+0.12%) |
Sep 11, 2013 | 25.24 | 25.25 | 25.15 | 25.15 | 3,207 | -0.13(-0.51%) |
Sep 10, 2013 | 25.24 | 25.28 | 25.20 | 25.28 | 8,751 | +0.07(+0.28%) |
Sep 09, 2013 | 25.15 | 25.21 | 25.15 | 25.21 | 2,109 | +0.01(+0.02%) |
Sep 06, 2013 | 25.24 | 25.25 | 25.18 | 25.20 | 1,424 | +0.00(+0.02%) |
Sep 05, 2013 | 25.20 | 25.24 | 25.20 | 25.20 | 3,635 | +0.00(+0.00%) |
Sep 04, 2013 | 25.20 | 25.25 | 25.18 | 25.20 | 8,304 | +0.14(+0.56%) |