Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.75 | 26.89 | 26.75 | 26.76 | 7,340 | +0.24(+0.90%) |
Nov 27, 2013 | 26.58 | 26.63 | 26.47 | 26.52 | 5,692 | +0.09(+0.34%) |
Nov 26, 2013 | 26.36 | 26.51 | 26.36 | 26.43 | 9,301 | -0.04(-0.15%) |
Nov 25, 2013 | 26.44 | 26.62 | 26.44 | 26.47 | 11,575 | +0.12(+0.46%) |
Nov 22, 2013 | 26.33 | 26.42 | 26.29 | 26.35 | 7,868 | +0.02(+0.08%) |
Nov 21, 2013 | 26.17 | 26.37 | 26.14 | 26.33 | 5,024 | -0.07(-0.27%) |
Nov 20, 2013 | 26.33 | 26.66 | 26.32 | 26.40 | 11,526 | -0.28(-1.05%) |
Nov 19, 2013 | 26.57 | 26.72 | 26.52 | 26.68 | 14,339 | +0.07(+0.27%) |
Nov 18, 2013 | 26.77 | 26.77 | 26.56 | 26.61 | 7,767 | +0.07(+0.26%) |
Nov 15, 2013 | 26.67 | 26.67 | 26.41 | 26.54 | 10,426 | -0.21(-0.79%) |
Nov 14, 2013 | 26.81 | 26.90 | 26.67 | 26.75 | 17,070 | +1.23(+4.80%) |
Nov 12, 2013 | 25.46 | 25.55 | 25.46 | 25.52 | 46,374 | +0.13(+0.53%) |
Nov 11, 2013 | 25.32 | 25.40 | 25.26 | 25.39 | 11,674 | -0.19(-0.75%) |
Nov 08, 2013 | 25.42 | 25.59 | 25.29 | 25.58 | 15,914 | +0.08(+0.33%) |
Nov 07, 2013 | 25.77 | 25.78 | 25.32 | 25.50 | 2,167 | -0.27(-1.05%) |
Nov 06, 2013 | 25.74 | 25.78 | 25.67 | 25.77 | 13,495 | +0.14(+0.55%) |
Nov 05, 2013 | 25.46 | 25.63 | 25.41 | 25.63 | 5,904 | +0.22(+0.87%) |
Nov 04, 2013 | 25.46 | 25.50 | 25.34 | 25.41 | 10,843 | +0.04(+0.16%) |
Nov 01, 2013 | 25.35 | 25.37 | 25.18 | 25.37 | 7,167 | -0.12(-0.47%) |
Oct 31, 2013 | 25.57 | 25.57 | 25.44 | 25.49 | 8,779 | -0.31(-1.20%) |
Oct 30, 2013 | 25.75 | 25.91 | 25.70 | 25.80 | 4,360 | +0.05(+0.19%) |
Oct 29, 2013 | 25.82 | 25.82 | 25.70 | 25.75 | 8,978 | -0.18(-0.69%) |
Oct 28, 2013 | 25.82 | 25.94 | 25.79 | 25.93 | 30,082 | +0.10(+0.39%) |
Oct 25, 2013 | 25.77 | 25.88 | 25.73 | 25.83 | 13,935 | +0.02(+0.08%) |
Oct 24, 2013 | 25.69 | 25.93 | 25.63 | 25.81 | 15,703 | +0.00(+0.00%) |
Oct 23, 2013 | 25.72 | 25.88 | 25.60 | 25.81 | 6,676 | -0.27(-1.02%) |
Oct 22, 2013 | 25.87 | 26.08 | 25.87 | 26.07 | 18,152 | +0.15(+0.60%) |
Oct 21, 2013 | 25.93 | 25.96 | 25.83 | 25.92 | 12,640 | +0.14(+0.54%) |
Oct 18, 2013 | 25.78 | 25.81 | 25.68 | 25.78 | 29,599 | -0.23(-0.88%) |
Oct 17, 2013 | 25.90 | 26.04 | 25.78 | 26.01 | 26,939 | +0.43(+1.68%) |
Oct 16, 2013 | 25.63 | 25.70 | 25.40 | 25.58 | 11,369 | +0.22(+0.87%) |
Oct 15, 2013 | 25.40 | 25.44 | 25.35 | 25.36 | 7,109 | +0.08(+0.32%) |
Oct 14, 2013 | 25.13 | 25.28 | 25.12 | 25.28 | 11,248 | +0.22(+0.88%) |
Oct 11, 2013 | 25.00 | 25.06 | 24.90 | 25.06 | 8,811 | -0.06(-0.24%) |
Oct 10, 2013 | 24.92 | 25.12 | 24.88 | 25.12 | 14,018 | +0.36(+1.45%) |
Oct 09, 2013 | 24.64 | 24.80 | 24.51 | 24.76 | 8,278 | -0.11(-0.44%) |
Oct 08, 2013 | 25.05 | 25.05 | 24.77 | 24.87 | 11,482 | -0.24(-0.96%) |
Oct 07, 2013 | 25.04 | 25.13 | 25.04 | 25.11 | 5,129 | -0.10(-0.40%) |
Oct 04, 2013 | 25.18 | 25.30 | 25.13 | 25.21 | 4,127 | -0.14(-0.55%) |
Oct 03, 2013 | 25.36 | 25.37 | 25.21 | 25.35 | 12,608 | +0.17(+0.68%) |
Oct 02, 2013 | 25.21 | 25.22 | 25.08 | 25.18 | 4,379 | -0.13(-0.51%) |
Oct 01, 2013 | 25.36 | 25.44 | 25.31 | 25.31 | 10,874 | -0.39(-1.52%) |
Sep 27, 2013 | 25.57 | 25.70 | 25.57 | 25.70 | 14,942 | +0.01(+0.04%) |
Sep 26, 2013 | 25.72 | 25.87 | 25.57 | 25.69 | 17,468 | +0.14(+0.55%) |
Sep 25, 2013 | 25.51 | 25.58 | 25.42 | 25.55 | 15,919 | -0.10(-0.39%) |
Sep 24, 2013 | 25.60 | 25.71 | 25.55 | 25.65 | 25,881 | +0.19(+0.75%) |
Sep 23, 2013 | 25.62 | 25.66 | 25.26 | 25.46 | 15,253 | +0.00(+0.00%) |
Sep 20, 2013 | 25.51 | 25.71 | 25.45 | 25.46 | 9,690 | +0.28(+1.11%) |
Sep 19, 2013 | 25.43 | 25.44 | 25.15 | 25.18 | 11,835 | -0.30(-1.18%) |
Sep 18, 2013 | 25.21 | 25.49 | 25.00 | 25.48 | 8,470 | +0.14(+0.55%) |
Sep 17, 2013 | 25.29 | 25.34 | 25.14 | 25.34 | 4,831 | -0.11(-0.43%) |
Sep 16, 2013 | 25.34 | 25.54 | 25.34 | 25.45 | 3,556 | +0.11(+0.41%) |
Sep 13, 2013 | 25.48 | 25.50 | 25.32 | 25.34 | 12,958 | -0.07(-0.26%) |
Sep 12, 2013 | 25.49 | 25.58 | 25.41 | 25.41 | 4,996 | +0.16(+0.63%) |
Sep 11, 2013 | 25.23 | 25.36 | 25.12 | 25.25 | 3,446 | +0.05(+0.20%) |
Sep 10, 2013 | 25.08 | 25.27 | 25.08 | 25.20 | 110,336 | +0.39(+1.57%) |
Sep 09, 2013 | 24.85 | 24.89 | 24.77 | 24.81 | 4,528 | +0.06(+0.24%) |
Sep 06, 2013 | 24.88 | 24.88 | 24.45 | 24.75 | 7,394 | +0.35(+1.43%) |
Sep 05, 2013 | 24.48 | 24.49 | 24.31 | 24.40 | 7,599 | -0.05(-0.22%) |
Sep 04, 2013 | 24.13 | 24.51 | 24.13 | 24.45 | 7,115 | +0.26(+1.10%) |