Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.65 | 25.80 | 25.58 | 25.65 | 649,151 | -0.01(-0.04%) |
Nov 27, 2013 | 25.64 | 25.83 | 25.63 | 25.66 | 1,272,948 | -0.16(-0.62%) |
Nov 26, 2013 | 26.07 | 26.07 | 25.67 | 25.82 | 2,399,325 | -0.23(-0.89%) |
Nov 25, 2013 | 26.08 | 26.15 | 26.02 | 26.05 | 827,803 | -0.03(-0.10%) |
Nov 22, 2013 | 26.15 | 26.21 | 26.05 | 26.08 | 966,776 | -0.11(-0.41%) |
Nov 21, 2013 | 26.19 | 26.37 | 26.13 | 26.19 | 784,176 | -0.10(-0.36%) |
Nov 20, 2013 | 26.26 | 26.29 | 26.14 | 26.28 | 1,560,014 | +0.11(+0.42%) |
Nov 19, 2013 | 26.37 | 26.37 | 26.15 | 26.17 | 893,111 | -0.15(-0.56%) |
Nov 18, 2013 | 26.30 | 26.44 | 26.20 | 26.32 | 1,279,259 | +0.16(+0.61%) |
Nov 15, 2013 | 25.99 | 26.20 | 25.96 | 26.16 | 1,077,426 | +0.20(+0.76%) |
Nov 14, 2013 | 25.88 | 26.01 | 25.82 | 25.96 | 1,029,073 | +0.03(+0.12%) |
Nov 13, 2013 | 25.69 | 26.03 | 25.69 | 25.93 | 1,129,035 | +0.16(+0.63%) |
Nov 12, 2013 | 25.79 | 25.88 | 25.70 | 25.77 | 967,838 | -0.04(-0.16%) |
Nov 11, 2013 | 25.90 | 25.96 | 25.81 | 25.81 | 975,386 | -0.06(-0.22%) |
Nov 08, 2013 | 25.63 | 25.97 | 25.61 | 25.87 | 2,117,166 | +0.17(+0.68%) |
Nov 07, 2013 | 25.84 | 25.88 | 25.66 | 25.70 | 1,025,520 | -0.15(-0.56%) |
Nov 06, 2013 | 25.76 | 25.92 | 25.73 | 25.84 | 924,037 | +0.18(+0.69%) |
Nov 05, 2013 | 25.61 | 25.70 | 25.45 | 25.66 | 1,445,780 | -0.10(-0.37%) |
Nov 04, 2013 | 25.94 | 25.95 | 25.70 | 25.76 | 918,136 | +0.00(+0.01%) |
Nov 01, 2013 | 25.76 | 25.96 | 25.69 | 25.76 | 1,371,188 | +0.02(+0.08%) |
Oct 31, 2013 | 25.70 | 26.00 | 25.70 | 25.74 | 2,204,636 | +0.15(+0.60%) |
Oct 30, 2013 | 25.60 | 25.65 | 25.46 | 25.58 | 1,127,745 | +0.07(+0.28%) |
Oct 29, 2013 | 25.40 | 25.65 | 25.39 | 25.51 | 1,814,465 | +0.19(+0.75%) |
Oct 28, 2013 | 25.31 | 25.38 | 25.27 | 25.32 | 698,202 | +0.04(+0.18%) |
Oct 25, 2013 | 25.21 | 25.32 | 25.16 | 25.28 | 775,459 | +0.09(+0.35%) |
Oct 24, 2013 | 25.25 | 25.30 | 25.15 | 25.19 | 825,779 | -0.06(-0.23%) |
Oct 23, 2013 | 25.32 | 25.45 | 25.18 | 25.25 | 1,568,838 | -0.17(-0.65%) |
Oct 22, 2013 | 25.39 | 25.54 | 25.38 | 25.41 | 978,850 | +0.11(+0.43%) |
Oct 21, 2013 | 25.36 | 25.44 | 25.22 | 25.31 | 1,433,435 | -0.06(-0.22%) |
Oct 18, 2013 | 25.36 | 25.47 | 25.31 | 25.36 | 1,066,628 | +0.07(+0.28%) |
Oct 17, 2013 | 25.20 | 25.33 | 25.13 | 25.29 | 1,082,319 | +0.17(+0.68%) |
Oct 16, 2013 | 25.05 | 25.19 | 24.96 | 25.12 | 1,091,698 | +0.17(+0.67%) |
Oct 15, 2013 | 25.08 | 25.10 | 24.82 | 24.95 | 1,156,704 | -0.19(-0.75%) |
Oct 14, 2013 | 24.98 | 25.15 | 24.95 | 25.14 | 499,170 | +0.07(+0.27%) |
Oct 11, 2013 | 25.00 | 25.11 | 24.94 | 25.07 | 704,560 | +0.15(+0.61%) |
Oct 10, 2013 | 24.77 | 24.99 | 24.72 | 24.92 | 1,236,520 | +0.31(+1.24%) |
Oct 09, 2013 | 24.64 | 24.74 | 24.51 | 24.61 | 744,566 | -0.02(-0.08%) |
Oct 08, 2013 | 24.86 | 24.90 | 24.58 | 24.63 | 1,008,839 | -0.22(-0.89%) |
Oct 07, 2013 | 24.76 | 25.03 | 24.66 | 24.86 | 1,230,094 | -0.05(-0.21%) |
Oct 04, 2013 | 24.75 | 24.94 | 24.72 | 24.91 | 714,064 | +0.12(+0.48%) |
Oct 03, 2013 | 24.98 | 25.03 | 24.70 | 24.79 | 1,334,019 | -0.23(-0.91%) |
Oct 02, 2013 | 24.94 | 25.34 | 24.90 | 25.02 | 997,599 | -0.05(-0.21%) |
Oct 01, 2013 | 25.08 | 25.14 | 24.98 | 25.07 | 1,195,872 | +0.29(+1.18%) |
Sep 30, 2013 | 24.68 | 24.97 | 24.65 | 24.78 | 2,490,749 | -0.00(-0.01%) |
Sep 27, 2013 | 24.59 | 24.79 | 24.56 | 24.78 | 1,178,561 | +0.13(+0.55%) |
Sep 26, 2013 | 24.59 | 24.74 | 24.49 | 24.65 | 1,026,979 | +0.06(+0.25%) |
Sep 25, 2013 | 24.63 | 24.66 | 24.54 | 24.59 | 1,381,279 | -0.02(-0.09%) |
Sep 24, 2013 | 24.49 | 24.67 | 24.47 | 24.61 | 1,544,013 | +0.15(+0.62%) |
Sep 23, 2013 | 24.42 | 24.53 | 24.38 | 24.46 | 1,055,023 | +0.08(+0.32%) |
Sep 20, 2013 | 24.50 | 24.53 | 24.36 | 24.38 | 1,353,605 | -0.06(-0.26%) |
Sep 19, 2013 | 24.64 | 24.66 | 24.34 | 24.44 | 1,375,810 | -0.12(-0.48%) |
Sep 18, 2013 | 24.41 | 24.65 | 24.25 | 24.56 | 1,360,668 | +0.11(+0.45%) |
Sep 17, 2013 | 24.28 | 24.48 | 24.24 | 24.45 | 1,666,593 | +0.24(+0.98%) |
Sep 16, 2013 | 24.21 | 24.36 | 23.96 | 24.21 | 1,280,973 | +0.26(+1.07%) |
Sep 13, 2013 | 24.10 | 24.12 | 23.89 | 23.96 | 1,263,115 | -0.12(-0.51%) |
Sep 12, 2013 | 24.24 | 24.26 | 23.98 | 24.08 | 1,134,870 | -0.19(-0.79%) |
Sep 11, 2013 | 24.12 | 24.31 | 24.06 | 24.28 | 1,314,373 | +0.16(+0.65%) |
Sep 10, 2013 | 24.37 | 24.38 | 24.03 | 24.12 | 1,919,555 | -0.13(-0.56%) |
Sep 09, 2013 | 24.20 | 24.35 | 24.20 | 24.25 | 1,040,404 | +0.14(+0.59%) |
Sep 06, 2013 | 24.35 | 24.42 | 24.05 | 24.11 | 2,163,695 | +0.08(+0.33%) |
Sep 05, 2013 | 23.77 | 24.08 | 23.76 | 24.03 | 1,845,787 | +0.32(+1.36%) |
Sep 04, 2013 | 23.63 | 23.92 | 23.59 | 23.71 | 2,278,935 | +0.07(+0.30%) |