Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.75 | 24.88 | 24.75 | 24.84 | 157,492 | +0.10(+0.40%) |
Nov 27, 2013 | 24.71 | 24.77 | 24.67 | 24.74 | 1,050,075 | +0.01(+0.04%) |
Nov 26, 2013 | 24.70 | 24.75 | 24.64 | 24.73 | 646,786 | -0.03(-0.12%) |
Nov 25, 2013 | 24.74 | 24.79 | 24.70 | 24.76 | 297,694 | +0.03(+0.12%) |
Nov 22, 2013 | 24.79 | 24.79 | 24.70 | 24.73 | 377,749 | -0.11(-0.44%) |
Nov 21, 2013 | 24.78 | 24.87 | 24.76 | 24.84 | 336,840 | +0.09(+0.36%) |
Nov 20, 2013 | 24.76 | 24.79 | 24.71 | 24.75 | 349,823 | +0.05(+0.20%) |
Nov 19, 2013 | 24.72 | 24.80 | 24.66 | 24.70 | 437,770 | +0.02(+0.08%) |
Nov 18, 2013 | 24.80 | 24.83 | 24.66 | 24.68 | 1,589,898 | -0.07(-0.28%) |
Nov 15, 2013 | 24.75 | 24.83 | 24.73 | 24.75 | 320,656 | +0.02(+0.08%) |
Nov 14, 2013 | 24.79 | 24.80 | 24.70 | 24.73 | 308,296 | -0.11(-0.44%) |
Nov 12, 2013 | 24.85 | 24.89 | 24.82 | 24.84 | 454,218 | -0.00(-0.00%) |
Nov 11, 2013 | 24.83 | 24.94 | 24.82 | 24.84 | 371,940 | -0.04(-0.16%) |
Nov 08, 2013 | 24.77 | 24.89 | 24.76 | 24.88 | 687,202 | +0.08(+0.32%) |
Nov 07, 2013 | 24.82 | 24.84 | 24.77 | 24.80 | 511,358 | -0.04(-0.16%) |
Nov 06, 2013 | 25.03 | 25.03 | 24.83 | 24.84 | 264,433 | -0.13(-0.52%) |
Nov 05, 2013 | 25.02 | 25.02 | 24.94 | 24.97 | 326,276 | +0.07(+0.28%) |
Nov 04, 2013 | 24.93 | 24.97 | 24.87 | 24.90 | 915,392 | -0.01(-0.04%) |
Nov 01, 2013 | 25.13 | 25.13 | 24.90 | 24.91 | 1,646,188 | -0.14(-0.56%) |
Oct 31, 2013 | 25.25 | 25.28 | 25.05 | 25.05 | 463,081 | -0.15(-0.60%) |
Oct 30, 2013 | 25.34 | 25.35 | 25.20 | 25.20 | 391,207 | -0.12(-0.47%) |
Oct 29, 2013 | 25.32 | 25.39 | 25.28 | 25.32 | 447,409 | -0.09(-0.35%) |
Oct 28, 2013 | 25.47 | 25.47 | 25.37 | 25.41 | 416,466 | -0.14(-0.55%) |
Oct 25, 2013 | 25.61 | 25.63 | 25.52 | 25.55 | 824,483 | +0.02(+0.08%) |
Oct 24, 2013 | 25.53 | 25.60 | 25.50 | 25.53 | 839,609 | -0.09(-0.35%) |
Oct 23, 2013 | 25.70 | 25.79 | 25.62 | 25.62 | 1,361,462 | -0.15(-0.58%) |
Oct 22, 2013 | 25.70 | 25.80 | 25.70 | 25.77 | 285,331 | +0.06(+0.23%) |
Oct 21, 2013 | 25.65 | 25.71 | 25.59 | 25.71 | 499,958 | +0.02(+0.08%) |
Oct 18, 2013 | 25.73 | 25.75 | 25.67 | 25.69 | 445,500 | -0.05(-0.19%) |
Oct 17, 2013 | 25.74 | 25.85 | 25.70 | 25.74 | 377,764 | +0.01(+0.04%) |
Oct 16, 2013 | 25.71 | 25.76 | 25.69 | 25.73 | 899,013 | +0.04(+0.16%) |
Oct 15, 2013 | 25.62 | 25.72 | 25.61 | 25.69 | 430,395 | +0.05(+0.20%) |
Oct 14, 2013 | 25.58 | 25.66 | 25.57 | 25.64 | 215,599 | +0.04(+0.16%) |
Oct 11, 2013 | 25.56 | 25.63 | 25.56 | 25.60 | 236,427 | +0.02(+0.08%) |
Oct 10, 2013 | 25.61 | 25.65 | 25.57 | 25.58 | 331,459 | +0.01(+0.04%) |
Oct 09, 2013 | 25.60 | 25.64 | 25.53 | 25.57 | 625,056 | -0.09(-0.35%) |
Oct 08, 2013 | 25.64 | 25.68 | 25.59 | 25.66 | 636,127 | -0.01(-0.04%) |
Oct 07, 2013 | 25.57 | 25.67 | 25.56 | 25.67 | 363,510 | +0.19(+0.75%) |
Oct 04, 2013 | 25.33 | 25.50 | 25.31 | 25.48 | 301,299 | +0.15(+0.59%) |
Oct 03, 2013 | 25.40 | 25.42 | 25.33 | 25.33 | 348,383 | +0.02(+0.08%) |
Oct 02, 2013 | 25.29 | 25.37 | 25.27 | 25.31 | 484,808 | +0.07(+0.28%) |
Oct 01, 2013 | 25.18 | 25.26 | 25.16 | 25.24 | 1,361,224 | -0.20(-0.79%) |
Sep 27, 2013 | 25.44 | 25.51 | 25.41 | 25.44 | 288,762 | -0.05(-0.20%) |
Sep 26, 2013 | 25.37 | 25.50 | 25.34 | 25.49 | 295,461 | +0.09(+0.35%) |
Sep 25, 2013 | 25.35 | 25.46 | 25.34 | 25.40 | 727,987 | +0.08(+0.32%) |
Sep 24, 2013 | 25.28 | 25.38 | 25.26 | 25.32 | 998,106 | +0.13(+0.52%) |
Sep 23, 2013 | 25.18 | 25.27 | 25.16 | 25.19 | 617,131 | +0.07(+0.28%) |
Sep 20, 2013 | 25.24 | 25.26 | 25.11 | 25.12 | 531,878 | -0.24(-0.95%) |
Sep 19, 2013 | 25.39 | 25.43 | 25.29 | 25.36 | 578,872 | +0.01(+0.04%) |
Sep 18, 2013 | 25.18 | 25.35 | 25.10 | 25.35 | 642,184 | +0.23(+0.92%) |
Sep 17, 2013 | 25.43 | 25.44 | 25.12 | 25.12 | 595,276 | -0.22(-0.87%) |
Sep 16, 2013 | 25.44 | 25.49 | 25.34 | 25.34 | 423,591 | -0.15(-0.59%) |
Sep 13, 2013 | 25.58 | 25.58 | 25.44 | 25.49 | 577,536 | -0.14(-0.55%) |
Sep 12, 2013 | 25.37 | 25.64 | 25.33 | 25.63 | 2,189,446 | +0.19(+0.75%) |
Sep 11, 2013 | 25.38 | 25.47 | 25.35 | 25.44 | 340,364 | +0.05(+0.20%) |
Sep 10, 2013 | 25.23 | 25.39 | 25.23 | 25.39 | 614,905 | +0.12(+0.47%) |
Sep 09, 2013 | 25.29 | 25.37 | 25.23 | 25.27 | 561,859 | -0.02(-0.08%) |
Sep 06, 2013 | 25.28 | 25.33 | 25.18 | 25.29 | 291,349 | +0.12(+0.48%) |
Sep 05, 2013 | 25.07 | 25.19 | 25.05 | 25.17 | 256,311 | +0.09(+0.36%) |
Sep 04, 2013 | 25.10 | 25.10 | 25.01 | 25.08 | 420,922 | -0.04(-0.16%) |