Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.01 | 25.04 | 24.92 | 24.93 | 27,661 | -0.02(-0.06%) |
Nov 27, 2013 | 24.96 | 24.96 | 24.88 | 24.95 | 161,770 | +0.05(+0.18%) |
Nov 26, 2013 | 24.91 | 24.97 | 24.90 | 24.90 | 186,120 | -0.02(-0.09%) |
Nov 25, 2013 | 24.99 | 25.01 | 24.91 | 24.92 | 130,244 | -0.04(-0.17%) |
Nov 22, 2013 | 24.90 | 24.97 | 24.83 | 24.96 | 161,169 | +0.07(+0.29%) |
Nov 21, 2013 | 24.80 | 24.90 | 24.79 | 24.89 | 232,398 | +0.14(+0.58%) |
Nov 20, 2013 | 24.86 | 24.93 | 24.70 | 24.75 | 158,927 | -0.09(-0.38%) |
Nov 19, 2013 | 24.85 | 24.92 | 24.81 | 24.84 | 164,179 | -0.05(-0.18%) |
Nov 18, 2013 | 25.01 | 25.01 | 24.85 | 24.89 | 197,251 | -0.05(-0.18%) |
Nov 15, 2013 | 24.90 | 24.93 | 24.83 | 24.93 | 147,040 | +0.08(+0.34%) |
Nov 14, 2013 | 24.72 | 24.86 | 24.72 | 24.85 | 154,251 | +0.26(+1.07%) |
Nov 12, 2013 | 24.61 | 24.63 | 24.51 | 24.59 | 200,811 | -0.03(-0.12%) |
Nov 11, 2013 | 24.58 | 24.65 | 24.58 | 24.62 | 86,729 | -0.02(-0.08%) |
Nov 08, 2013 | 24.36 | 24.64 | 24.33 | 24.64 | 196,527 | +0.26(+1.06%) |
Nov 07, 2013 | 24.67 | 24.71 | 24.36 | 24.38 | 1,240,814 | -0.28(-1.14%) |
Nov 06, 2013 | 24.54 | 24.66 | 24.54 | 24.66 | 162,985 | +0.19(+0.76%) |
Nov 05, 2013 | 24.49 | 24.53 | 24.41 | 24.47 | 128,453 | -0.08(-0.31%) |
Nov 04, 2013 | 24.49 | 24.55 | 24.44 | 24.55 | 160,999 | +0.09(+0.36%) |
Nov 01, 2013 | 24.44 | 24.47 | 24.31 | 24.46 | 127,299 | +0.09(+0.36%) |
Oct 31, 2013 | 24.44 | 24.52 | 24.33 | 24.37 | 152,776 | -0.05(-0.20%) |
Oct 30, 2013 | 24.55 | 24.56 | 24.37 | 24.42 | 120,098 | -0.12(-0.50%) |
Oct 29, 2013 | 24.48 | 24.55 | 24.46 | 24.55 | 148,429 | +0.14(+0.58%) |
Oct 28, 2013 | 24.30 | 24.45 | 24.30 | 24.41 | 147,698 | +0.07(+0.30%) |
Oct 25, 2013 | 24.26 | 24.35 | 24.25 | 24.33 | 231,845 | +0.11(+0.45%) |
Oct 24, 2013 | 24.19 | 24.26 | 24.17 | 24.22 | 129,176 | +0.06(+0.25%) |
Oct 23, 2013 | 24.17 | 24.20 | 24.13 | 24.16 | 133,839 | -0.10(-0.39%) |
Oct 22, 2013 | 24.14 | 24.31 | 24.14 | 24.26 | 214,231 | +0.17(+0.73%) |
Oct 21, 2013 | 24.08 | 24.11 | 24.05 | 24.08 | 384,603 | +0.03(+0.14%) |
Oct 18, 2013 | 24.04 | 24.09 | 23.98 | 24.05 | 321,542 | +0.05(+0.22%) |
Oct 17, 2013 | 23.77 | 24.00 | 23.75 | 23.99 | 239,485 | +0.18(+0.76%) |
Oct 16, 2013 | 23.63 | 23.82 | 23.59 | 23.81 | 204,980 | +0.29(+1.24%) |
Oct 15, 2013 | 23.62 | 23.69 | 23.51 | 23.52 | 176,355 | -0.14(-0.61%) |
Oct 14, 2013 | 23.43 | 23.66 | 23.43 | 23.66 | 159,743 | +0.08(+0.35%) |
Oct 11, 2013 | 23.43 | 23.58 | 23.41 | 23.58 | 146,462 | +0.13(+0.55%) |
Oct 10, 2013 | 23.21 | 23.45 | 23.20 | 23.45 | 263,458 | +0.46(+2.00%) |
Oct 09, 2013 | 23.00 | 23.07 | 22.91 | 22.99 | 221,083 | +0.05(+0.23%) |
Oct 08, 2013 | 23.14 | 23.16 | 22.94 | 22.94 | 101,847 | -0.22(-0.93%) |
Oct 07, 2013 | 23.12 | 23.26 | 23.08 | 23.16 | 111,432 | -0.13(-0.55%) |
Oct 04, 2013 | 23.15 | 23.31 | 23.15 | 23.29 | 153,141 | +0.10(+0.43%) |
Oct 03, 2013 | 23.33 | 23.33 | 23.09 | 23.19 | 227,325 | -0.16(-0.70%) |
Oct 02, 2013 | 23.27 | 23.37 | 23.20 | 23.35 | 193,760 | -0.05(-0.21%) |
Oct 01, 2013 | 23.24 | 23.42 | 23.24 | 23.40 | 202,236 | +0.01(+0.05%) |
Sep 27, 2013 | 23.39 | 23.41 | 23.34 | 23.39 | 308,084 | -0.09(-0.40%) |
Sep 26, 2013 | 23.45 | 23.56 | 23.41 | 23.48 | 371,639 | +0.05(+0.19%) |
Sep 25, 2013 | 23.51 | 23.55 | 23.42 | 23.44 | 107,503 | -0.06(-0.26%) |
Sep 24, 2013 | 23.58 | 23.63 | 23.49 | 23.50 | 97,403 | -0.08(-0.32%) |
Sep 23, 2013 | 23.64 | 23.64 | 23.52 | 23.57 | 540,119 | -0.09(-0.37%) |
Sep 20, 2013 | 23.89 | 23.89 | 23.63 | 23.66 | 210,024 | -0.20(-0.84%) |
Sep 19, 2013 | 23.97 | 23.97 | 23.83 | 23.86 | 234,932 | -0.03(-0.14%) |
Sep 18, 2013 | 23.60 | 23.94 | 23.53 | 23.90 | 227,761 | +0.29(+1.24%) |
Sep 17, 2013 | 23.54 | 23.61 | 23.54 | 23.60 | 200,030 | +0.09(+0.39%) |
Sep 16, 2013 | 23.55 | 23.61 | 23.47 | 23.51 | 161,454 | +0.14(+0.60%) |
Sep 13, 2013 | 23.33 | 23.39 | 23.31 | 23.37 | 1,216,325 | +0.09(+0.41%) |
Sep 12, 2013 | 23.30 | 23.37 | 23.26 | 23.28 | 371,033 | -0.05(-0.19%) |
Sep 11, 2013 | 23.24 | 23.33 | 23.23 | 23.32 | 246,983 | +0.08(+0.34%) |
Sep 10, 2013 | 23.23 | 23.27 | 23.18 | 23.24 | 3,224,124 | +0.14(+0.61%) |
Sep 09, 2013 | 22.97 | 23.11 | 22.97 | 23.10 | 168,424 | +0.21(+0.90%) |
Sep 06, 2013 | 22.95 | 23.03 | 22.74 | 22.90 | 279,632 | +0.00(+0.01%) |
Sep 05, 2013 | 22.93 | 22.96 | 22.88 | 22.90 | 166,879 | -0.00(-0.02%) |
Sep 04, 2013 | 22.75 | 22.95 | 22.73 | 22.90 | 125,541 | +0.17(+0.77%) |