Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.36 | 25.44 | 25.21 | 25.21 | 4,333,509 | +0.06(+0.23%) |
Nov 27, 2013 | 25.32 | 25.36 | 25.11 | 25.16 | 7,661,717 | -0.13(-0.51%) |
Nov 26, 2013 | 25.38 | 25.43 | 25.28 | 25.28 | 7,946,142 | -0.18(-0.70%) |
Nov 25, 2013 | 25.58 | 25.58 | 25.39 | 25.46 | 10,910,697 | -0.30(-1.17%) |
Nov 22, 2013 | 25.56 | 25.76 | 25.54 | 25.76 | 14,983,010 | +0.36(+1.44%) |
Nov 21, 2013 | 25.33 | 25.45 | 25.29 | 25.40 | 7,139,448 | +0.19(+0.77%) |
Nov 20, 2013 | 25.39 | 25.42 | 25.13 | 25.20 | 9,334,812 | +0.02(+0.08%) |
Nov 19, 2013 | 25.20 | 25.24 | 25.10 | 25.18 | 6,875,098 | +0.02(+0.06%) |
Nov 18, 2013 | 25.34 | 25.37 | 25.14 | 25.17 | 9,436,581 | -0.14(-0.55%) |
Nov 15, 2013 | 25.23 | 25.33 | 25.16 | 25.31 | 12,549,277 | +0.32(+1.29%) |
Nov 14, 2013 | 24.84 | 25.05 | 24.82 | 24.98 | 7,265,631 | +0.07(+0.28%) |
Nov 13, 2013 | 24.74 | 24.94 | 24.69 | 24.91 | 8,472,821 | +0.29(+1.18%) |
Nov 12, 2013 | 24.72 | 24.81 | 24.57 | 24.62 | 7,245,669 | -0.09(-0.37%) |
Nov 11, 2013 | 24.72 | 24.79 | 24.67 | 24.72 | 4,659,900 | -0.01(-0.02%) |
Nov 08, 2013 | 24.55 | 24.74 | 24.52 | 24.72 | 9,039,933 | -0.01(-0.02%) |
Nov 07, 2013 | 25.05 | 25.05 | 24.66 | 24.73 | 11,417,453 | -0.39(-1.54%) |
Nov 06, 2013 | 25.20 | 25.21 | 25.00 | 25.11 | 16,811,886 | +0.21(+0.86%) |
Nov 05, 2013 | 24.84 | 24.94 | 24.69 | 24.90 | 11,964,934 | +0.03(+0.13%) |
Nov 04, 2013 | 24.76 | 24.90 | 24.73 | 24.87 | 12,833,679 | +0.20(+0.82%) |
Nov 01, 2013 | 24.62 | 24.70 | 24.44 | 24.67 | 14,015,626 | +0.03(+0.11%) |
Oct 31, 2013 | 24.62 | 24.72 | 24.49 | 24.64 | 35,069,944 | +0.11(+0.45%) |
Oct 30, 2013 | 24.60 | 24.70 | 24.42 | 24.53 | 16,852,506 | +0.21(+0.85%) |
Oct 29, 2013 | 24.14 | 24.37 | 23.95 | 24.32 | 38,403,568 | +1.16(+4.99%) |
Oct 28, 2013 | 23.15 | 23.22 | 23.03 | 23.17 | 8,704,680 | +0.03(+0.14%) |
Oct 25, 2013 | 23.30 | 23.31 | 23.07 | 23.13 | 11,873,250 | +0.04(+0.18%) |
Oct 24, 2013 | 23.18 | 23.19 | 23.04 | 23.09 | 12,798,079 | +0.10(+0.44%) |
Oct 23, 2013 | 23.04 | 23.11 | 22.92 | 22.99 | 9,970,603 | -0.11(-0.48%) |
Oct 22, 2013 | 23.08 | 23.14 | 23.05 | 23.10 | 7,947,517 | +0.02(+0.07%) |
Oct 21, 2013 | 23.01 | 23.10 | 22.95 | 23.09 | 7,659,400 | +0.13(+0.55%) |
Oct 18, 2013 | 22.91 | 23.00 | 22.85 | 22.96 | 11,913,311 | +0.17(+0.77%) |
Oct 17, 2013 | 22.70 | 22.78 | 22.67 | 22.78 | 11,208,639 | +0.23(+1.01%) |
Oct 16, 2013 | 22.67 | 22.68 | 22.48 | 22.56 | 8,703,349 | +0.04(+0.16%) |
Oct 15, 2013 | 22.55 | 22.58 | 22.45 | 22.52 | 10,283,255 | -0.05(-0.23%) |
Oct 14, 2013 | 22.46 | 22.60 | 22.41 | 22.57 | 12,537,290 | +0.24(+1.07%) |
Oct 11, 2013 | 22.24 | 22.41 | 22.22 | 22.33 | 10,069,170 | +0.13(+0.60%) |
Oct 10, 2013 | 22.06 | 22.24 | 22.05 | 22.20 | 6,919,714 | +0.19(+0.87%) |
Oct 09, 2013 | 22.07 | 22.10 | 21.88 | 22.01 | 8,533,290 | -0.09(-0.41%) |
Oct 08, 2013 | 22.23 | 22.28 | 22.10 | 22.10 | 8,009,990 | -0.21(-0.95%) |
Oct 07, 2013 | 22.30 | 22.46 | 22.27 | 22.31 | 6,737,408 | -0.09(-0.40%) |
Oct 04, 2013 | 22.40 | 22.47 | 22.35 | 22.40 | 6,747,456 | -0.06(-0.26%) |
Oct 03, 2013 | 22.65 | 22.68 | 22.42 | 22.46 | 20,037,460 | +0.15(+0.66%) |
Oct 02, 2013 | 22.20 | 22.35 | 22.15 | 22.31 | 6,004,654 | +0.14(+0.62%) |
Oct 01, 2013 | 22.23 | 22.29 | 22.14 | 22.17 | 7,232,724 | -0.10(-0.43%) |
Sep 30, 2013 | 22.31 | 22.40 | 22.16 | 22.27 | 11,773,709 | -0.41(-1.80%) |
Sep 27, 2013 | 22.55 | 22.68 | 22.51 | 22.68 | 7,511,345 | +0.07(+0.33%) |
Sep 26, 2013 | 22.54 | 22.68 | 22.52 | 22.60 | 17,404,742 | +0.14(+0.64%) |
Sep 25, 2013 | 22.39 | 22.54 | 22.37 | 22.46 | 6,098,259 | +0.06(+0.26%) |
Sep 24, 2013 | 22.46 | 22.50 | 22.37 | 22.40 | 5,345,162 | +0.01(+0.02%) |
Sep 23, 2013 | 22.50 | 22.52 | 22.34 | 22.40 | 5,519,583 | -0.10(-0.45%) |
Sep 20, 2013 | 22.70 | 22.71 | 22.47 | 22.50 | 12,629,397 | +0.07(+0.31%) |
Sep 19, 2013 | 22.46 | 22.48 | 22.36 | 22.43 | 7,351,785 | -0.05(-0.21%) |
Sep 18, 2013 | 22.26 | 22.54 | 22.14 | 22.48 | 9,902,189 | +0.21(+0.95%) |
Sep 17, 2013 | 22.28 | 22.35 | 22.23 | 22.26 | 4,331,004 | -0.05(-0.24%) |
Sep 16, 2013 | 22.53 | 22.54 | 22.31 | 22.32 | 8,122,032 | +0.10(+0.43%) |
Sep 13, 2013 | 22.25 | 22.32 | 22.19 | 22.22 | 6,826,059 | -0.08(-0.38%) |
Sep 12, 2013 | 22.42 | 22.48 | 22.28 | 22.31 | 8,620,033 | -0.10(-0.45%) |
Sep 11, 2013 | 22.29 | 22.43 | 22.28 | 22.41 | 9,554,885 | +0.14(+0.64%) |
Sep 10, 2013 | 22.18 | 22.28 | 22.13 | 22.26 | 5,304,303 | +0.07(+0.31%) |
Sep 09, 2013 | 22.16 | 22.25 | 22.13 | 22.20 | 4,598,274 | +0.04(+0.17%) |
Sep 06, 2013 | 22.12 | 22.21 | 21.99 | 22.16 | 6,435,984 | +0.14(+0.65%) |
Sep 05, 2013 | 21.93 | 22.10 | 21.93 | 22.02 | 4,374,938 | +0.07(+0.34%) |
Sep 04, 2013 | 21.88 | 22.04 | 21.87 | 21.94 | 5,116,894 | +0.04(+0.19%) |