Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.43 | 25.43 | 25.24 | 25.39 | 7,212 | +0.05(+0.20%) |
Nov 27, 2013 | 25.33 | 25.39 | 25.28 | 25.34 | 25,102 | -0.03(-0.12%) |
Nov 26, 2013 | 25.33 | 25.37 | 25.23 | 25.37 | 6,855 | -0.33(-1.28%) |
Nov 25, 2013 | 25.49 | 25.75 | 25.49 | 25.70 | 21,434 | -0.12(-0.46%) |
Nov 22, 2013 | 25.60 | 25.89 | 25.60 | 25.82 | 65,981 | +0.12(+0.47%) |
Nov 21, 2013 | 25.68 | 25.72 | 25.57 | 25.70 | 7,747 | +0.03(+0.12%) |
Nov 20, 2013 | 25.55 | 25.74 | 25.55 | 25.67 | 11,581 | +0.45(+1.78%) |
Nov 19, 2013 | 25.29 | 25.38 | 25.22 | 25.22 | 7,586 | -0.09(-0.36%) |
Nov 18, 2013 | 25.40 | 25.41 | 25.26 | 25.31 | 7,904 | -0.20(-0.77%) |
Nov 15, 2013 | 25.60 | 25.60 | 25.36 | 25.51 | 14,008 | +0.12(+0.46%) |
Nov 14, 2013 | 25.37 | 25.39 | 25.23 | 25.39 | 18,497 | +0.05(+0.20%) |
Nov 13, 2013 | 25.24 | 25.48 | 25.24 | 25.34 | 15,099 | +0.34(+1.36%) |
Nov 12, 2013 | 25.22 | 25.22 | 24.94 | 25.00 | 23,749 | -0.13(-0.52%) |
Nov 11, 2013 | 25.07 | 25.14 | 25.00 | 25.13 | 27,027 | +0.19(+0.76%) |
Nov 08, 2013 | 25.03 | 25.03 | 24.77 | 24.94 | 15,060 | +0.26(+1.05%) |
Nov 07, 2013 | 24.74 | 25.25 | 24.68 | 24.68 | 166,716 | -0.35(-1.40%) |
Nov 06, 2013 | 25.01 | 25.03 | 24.96 | 25.03 | 527,689 | +0.83(+3.43%) |
Nov 05, 2013 | 24.07 | 24.25 | 24.07 | 24.20 | 638,313 | +0.63(+2.67%) |
Nov 04, 2013 | 23.59 | 23.59 | 23.43 | 23.57 | 17,229 | +0.00(+0.00%) |
Nov 01, 2013 | 23.61 | 23.61 | 23.48 | 23.57 | 10,232 | -0.31(-1.30%) |
Oct 31, 2013 | 23.96 | 24.05 | 23.88 | 23.88 | 50,161 | -0.20(-0.83%) |
Oct 30, 2013 | 24.11 | 24.12 | 24.02 | 24.08 | 11,357 | +0.09(+0.38%) |
Oct 29, 2013 | 24.08 | 24.08 | 23.97 | 23.99 | 7,581 | +0.14(+0.59%) |
Oct 28, 2013 | 23.86 | 24.00 | 23.61 | 23.85 | 19,648 | +0.37(+1.58%) |
Oct 25, 2013 | 23.38 | 23.57 | 23.36 | 23.48 | 16,185 | -0.56(-2.33%) |
Oct 24, 2013 | 23.91 | 24.07 | 23.91 | 24.04 | 12,019 | +0.06(+0.25%) |
Oct 23, 2013 | 24.04 | 24.04 | 23.91 | 23.98 | 18,222 | -0.45(-1.84%) |
Oct 22, 2013 | 24.25 | 24.44 | 24.25 | 24.43 | 8,515 | +0.10(+0.41%) |
Oct 21, 2013 | 24.34 | 24.34 | 24.20 | 24.33 | 5,865 | +0.10(+0.41%) |
Oct 18, 2013 | 24.18 | 24.25 | 24.09 | 24.23 | 16,243 | +0.00(+0.00%) |
Oct 17, 2013 | 24.01 | 24.23 | 24.01 | 24.23 | 26,533 | +0.08(+0.33%) |
Oct 16, 2013 | 24.11 | 24.20 | 24.07 | 24.15 | 12,124 | -0.01(-0.04%) |
Oct 15, 2013 | 24.21 | 24.24 | 24.11 | 24.16 | 15,455 | -0.32(-1.31%) |
Oct 14, 2013 | 24.26 | 24.49 | 24.26 | 24.48 | 11,159 | +0.18(+0.74%) |
Oct 11, 2013 | 24.15 | 24.48 | 24.15 | 24.30 | 22,497 | +0.10(+0.41%) |
Oct 10, 2013 | 24.12 | 24.25 | 24.01 | 24.20 | 12,413 | +0.23(+0.96%) |
Oct 09, 2013 | 23.74 | 24.00 | 23.71 | 23.97 | 12,743 | +0.57(+2.44%) |
Oct 08, 2013 | 23.48 | 23.48 | 23.29 | 23.40 | 13,000 | -0.09(-0.38%) |
Oct 07, 2013 | 23.45 | 23.59 | 23.40 | 23.49 | 12,737 | -0.54(-2.25%) |
Oct 04, 2013 | 23.90 | 24.03 | 23.85 | 24.03 | 10,789 | +0.31(+1.31%) |
Oct 03, 2013 | 23.86 | 23.90 | 23.72 | 23.72 | 14,473 | -0.77(-3.14%) |
Oct 02, 2013 | 24.33 | 24.49 | 24.23 | 24.49 | 8,840 | -0.15(-0.61%) |
Oct 01, 2013 | 24.45 | 24.73 | 24.45 | 24.64 | 15,782 | -0.02(-0.08%) |
Sep 30, 2013 | 24.36 | 24.67 | 24.36 | 24.66 | 9,898 | -0.72(-2.84%) |
Sep 27, 2013 | 25.35 | 25.38 | 25.19 | 25.38 | 12,211 | -0.20(-0.78%) |
Sep 26, 2013 | 25.69 | 25.69 | 25.46 | 25.58 | 39,421 | +0.08(+0.31%) |
Sep 25, 2013 | 25.46 | 25.50 | 25.22 | 25.50 | 6,976 | -0.35(-1.35%) |
Sep 24, 2013 | 25.61 | 25.85 | 25.61 | 25.85 | 17,104 | +0.31(+1.21%) |
Sep 23, 2013 | 25.52 | 25.65 | 25.47 | 25.54 | 11,026 | +0.07(+0.26%) |
Sep 20, 2013 | 25.50 | 25.69 | 25.47 | 25.47 | 8,642 | +0.23(+0.92%) |
Sep 19, 2013 | 25.18 | 25.38 | 25.14 | 25.24 | 11,956 | -0.17(-0.67%) |
Sep 18, 2013 | 24.83 | 25.42 | 24.70 | 25.41 | 7,925 | +0.63(+2.54%) |
Sep 17, 2013 | 24.65 | 24.80 | 24.62 | 24.78 | 27,185 | +0.17(+0.69%) |
Sep 16, 2013 | 24.45 | 24.79 | 24.61 | 24.61 | 6,789 | +0.16(+0.65%) |
Sep 13, 2013 | 24.29 | 24.52 | 24.24 | 24.45 | 9,897 | +0.34(+1.42%) |
Sep 12, 2013 | 24.14 | 24.20 | 23.99 | 24.11 | 4,641 | -0.22(-0.92%) |
Sep 11, 2013 | 24.23 | 24.33 | 24.00 | 24.33 | 10,539 | -0.07(-0.29%) |
Sep 10, 2013 | 24.49 | 24.52 | 24.24 | 24.40 | 9,415 | +0.52(+2.18%) |
Sep 09, 2013 | 23.96 | 23.99 | 23.71 | 23.88 | 8,912 | +0.74(+3.20%) |
Sep 06, 2013 | 22.92 | 23.14 | 22.87 | 23.14 | 15,051 | +0.16(+0.70%) |
Sep 05, 2013 | 23.01 | 23.07 | 22.89 | 22.98 | 9,771 | -0.18(-0.76%) |
Sep 04, 2013 | 23.16 | 23.21 | 22.81 | 23.16 | 33,345 | +0.36(+1.56%) |