Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.08 | 26.11 | 25.98 | 25.98 | 75,288 | +0.11(+0.43%) |
Nov 27, 2013 | 25.81 | 25.96 | 25.81 | 25.87 | 204,499 | +0.17(+0.66%) |
Nov 26, 2013 | 25.61 | 25.75 | 25.56 | 25.70 | 96,335 | +0.07(+0.29%) |
Nov 25, 2013 | 25.69 | 25.69 | 25.57 | 25.62 | 171,679 | -0.02(-0.06%) |
Nov 22, 2013 | 25.54 | 25.65 | 25.52 | 25.64 | 142,604 | +0.18(+0.71%) |
Nov 21, 2013 | 25.36 | 25.46 | 25.34 | 25.46 | 201,161 | +0.23(+0.91%) |
Nov 20, 2013 | 25.50 | 25.51 | 25.19 | 25.23 | 151,189 | -0.31(-1.21%) |
Nov 19, 2013 | 25.58 | 25.62 | 25.41 | 25.54 | 137,339 | -0.05(-0.20%) |
Nov 18, 2013 | 25.80 | 25.80 | 25.57 | 25.59 | 201,130 | +0.00(+0.00%) |
Nov 15, 2013 | 25.58 | 25.63 | 25.48 | 25.59 | 168,341 | +0.10(+0.39%) |
Nov 14, 2013 | 25.43 | 25.53 | 25.38 | 25.49 | 207,098 | +0.27(+1.07%) |
Nov 12, 2013 | 25.27 | 25.30 | 25.13 | 25.22 | 100,963 | -0.16(-0.63%) |
Nov 11, 2013 | 25.40 | 25.40 | 25.32 | 25.38 | 151,037 | +0.01(+0.04%) |
Nov 08, 2013 | 25.21 | 25.38 | 25.15 | 25.37 | 136,664 | +0.15(+0.59%) |
Nov 07, 2013 | 25.59 | 25.59 | 25.17 | 25.22 | 135,591 | -0.34(-1.33%) |
Nov 06, 2013 | 25.54 | 25.66 | 25.52 | 25.56 | 117,997 | +0.22(+0.87%) |
Nov 05, 2013 | 25.24 | 25.36 | 25.17 | 25.34 | 152,796 | -0.16(-0.63%) |
Nov 04, 2013 | 25.50 | 25.50 | 25.37 | 25.50 | 250,341 | +0.09(+0.35%) |
Nov 01, 2013 | 25.44 | 25.44 | 25.29 | 25.41 | 264,382 | -0.05(-0.20%) |
Oct 31, 2013 | 25.58 | 25.59 | 25.39 | 25.46 | 133,057 | -0.06(-0.24%) |
Oct 30, 2013 | 25.68 | 25.68 | 25.39 | 25.52 | 220,904 | +0.05(+0.20%) |
Oct 29, 2013 | 25.53 | 25.53 | 25.41 | 25.47 | 179,552 | -0.05(-0.20%) |
Oct 28, 2013 | 25.60 | 25.60 | 25.48 | 25.52 | 261,686 | -0.18(-0.70%) |
Oct 25, 2013 | 25.75 | 25.75 | 25.65 | 25.70 | 146,289 | -0.16(-0.62%) |
Oct 24, 2013 | 25.88 | 25.88 | 25.71 | 25.86 | 118,339 | +0.15(+0.58%) |
Oct 23, 2013 | 25.77 | 25.77 | 25.62 | 25.71 | 203,798 | -0.10(-0.39%) |
Oct 22, 2013 | 25.82 | 25.84 | 25.71 | 25.81 | 225,410 | +0.13(+0.51%) |
Oct 21, 2013 | 25.68 | 25.73 | 25.58 | 25.68 | 593,447 | +0.16(+0.63%) |
Oct 18, 2013 | 25.50 | 25.53 | 25.40 | 25.52 | 348,717 | +0.24(+0.95%) |
Oct 17, 2013 | 25.02 | 25.30 | 25.02 | 25.28 | 449,475 | +0.42(+1.69%) |
Oct 16, 2013 | 24.68 | 24.87 | 24.68 | 24.86 | 228,831 | +0.15(+0.61%) |
Oct 15, 2013 | 24.78 | 24.79 | 24.68 | 24.71 | 239,205 | -0.01(-0.04%) |
Oct 14, 2013 | 24.58 | 24.76 | 24.54 | 24.72 | 188,391 | +0.06(+0.24%) |
Oct 11, 2013 | 24.59 | 24.66 | 24.52 | 24.66 | 165,508 | +0.13(+0.53%) |
Oct 10, 2013 | 24.29 | 24.55 | 24.26 | 24.53 | 245,188 | +0.54(+2.25%) |
Oct 09, 2013 | 23.93 | 24.07 | 23.86 | 23.99 | 208,161 | +0.00(+0.00%) |
Oct 08, 2013 | 24.25 | 24.34 | 23.99 | 23.99 | 120,919 | -0.28(-1.15%) |
Oct 07, 2013 | 24.35 | 24.37 | 24.16 | 24.27 | 236,328 | -0.48(-1.94%) |
Oct 04, 2013 | 24.74 | 24.81 | 24.60 | 24.75 | 352,826 | -0.41(-1.63%) |
Oct 03, 2013 | 25.22 | 25.31 | 25.08 | 25.16 | 143,086 | -0.09(-0.36%) |
Oct 02, 2013 | 25.26 | 25.29 | 25.12 | 25.25 | 135,669 | -0.08(-0.32%) |
Oct 01, 2013 | 25.27 | 25.35 | 25.19 | 25.33 | 300,493 | +0.08(+0.32%) |
Sep 27, 2013 | 25.19 | 25.32 | 25.19 | 25.25 | 246,626 | +0.06(+0.24%) |
Sep 26, 2013 | 25.22 | 25.25 | 25.11 | 25.19 | 211,086 | +0.07(+0.28%) |
Sep 25, 2013 | 25.09 | 25.21 | 25.09 | 25.12 | 161,660 | +0.09(+0.36%) |
Sep 24, 2013 | 25.13 | 25.14 | 24.97 | 25.03 | 631,414 | -0.02(-0.08%) |
Sep 23, 2013 | 25.09 | 25.12 | 24.97 | 25.05 | 311,719 | -0.06(-0.24%) |
Sep 20, 2013 | 25.35 | 25.35 | 25.09 | 25.11 | 123,086 | -0.31(-1.22%) |
Sep 19, 2013 | 25.56 | 25.58 | 25.42 | 25.42 | 179,174 | -0.08(-0.31%) |
Sep 18, 2013 | 24.85 | 25.69 | 24.85 | 25.50 | 245,377 | +0.96(+3.91%) |
Sep 17, 2013 | 24.45 | 24.54 | 24.45 | 24.54 | 240,542 | +0.35(+1.45%) |
Sep 16, 2013 | 24.27 | 24.27 | 24.15 | 24.19 | 816,123 | +0.27(+1.13%) |
Sep 13, 2013 | 23.90 | 23.93 | 23.80 | 23.92 | 123,620 | +0.12(+0.50%) |
Sep 12, 2013 | 23.88 | 23.88 | 23.73 | 23.80 | 363,293 | -0.16(-0.67%) |
Sep 11, 2013 | 23.85 | 23.96 | 23.77 | 23.96 | 533,552 | +0.16(+0.67%) |
Sep 10, 2013 | 23.73 | 23.80 | 23.68 | 23.80 | 136,325 | +0.29(+1.23%) |
Sep 09, 2013 | 23.27 | 23.53 | 23.27 | 23.51 | 125,947 | +0.43(+1.86%) |
Sep 06, 2013 | 23.10 | 23.15 | 22.90 | 23.08 | 108,661 | +0.07(+0.30%) |
Sep 05, 2013 | 23.00 | 23.03 | 22.92 | 23.01 | 62,506 | +0.07(+0.31%) |
Sep 04, 2013 | 22.80 | 22.98 | 22.66 | 22.94 | 94,136 | +0.13(+0.57%) |