Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.48 | 26.16 | 25.41 | 25.92 | 1,979,452 | +0.03(+0.13%) |
Nov 27, 2013 | 26.03 | 26.03 | 25.77 | 25.89 | 2,774,612 | -0.03(-0.13%) |
Nov 26, 2013 | 25.82 | 26.12 | 25.73 | 25.92 | 3,286,128 | +0.15(+0.59%) |
Nov 25, 2013 | 25.93 | 26.07 | 25.75 | 25.77 | 3,278,961 | -0.20(-0.75%) |
Nov 22, 2013 | 25.66 | 25.99 | 25.35 | 25.97 | 4,453,518 | +0.34(+1.34%) |
Nov 21, 2013 | 25.35 | 25.77 | 25.31 | 25.62 | 4,118,901 | +0.40(+1.59%) |
Nov 20, 2013 | 25.17 | 25.39 | 25.09 | 25.22 | 6,414,633 | +0.11(+0.42%) |
Nov 19, 2013 | 23.96 | 25.16 | 23.91 | 25.12 | 10,701,289 | +1.11(+4.62%) |
Nov 18, 2013 | 24.49 | 24.66 | 23.69 | 24.01 | 11,718,934 | +0.53(+2.26%) |
Nov 15, 2013 | 23.43 | 23.60 | 23.23 | 23.48 | 6,717,386 | +0.11(+0.49%) |
Nov 14, 2013 | 23.01 | 23.40 | 22.73 | 23.36 | 5,737,631 | +0.08(+0.35%) |
Nov 13, 2013 | 22.87 | 23.30 | 22.80 | 23.28 | 8,047,873 | +0.38(+1.67%) |
Nov 12, 2013 | 22.76 | 22.98 | 22.61 | 22.90 | 3,962,167 | +0.11(+0.50%) |
Nov 11, 2013 | 22.74 | 22.87 | 22.69 | 22.78 | 2,480,552 | -0.07(-0.29%) |
Nov 08, 2013 | 22.55 | 22.89 | 22.38 | 22.85 | 3,346,062 | +0.36(+1.60%) |
Nov 07, 2013 | 22.83 | 22.86 | 22.43 | 22.49 | 4,832,623 | -0.35(-1.54%) |
Nov 06, 2013 | 22.74 | 22.91 | 22.60 | 22.84 | 3,543,293 | +0.11(+0.50%) |
Nov 05, 2013 | 22.53 | 22.96 | 22.48 | 22.73 | 5,744,983 | +0.23(+1.02%) |
Nov 04, 2013 | 22.74 | 22.76 | 22.30 | 22.50 | 3,877,428 | -0.11(-0.51%) |
Nov 01, 2013 | 22.60 | 22.74 | 22.48 | 22.61 | 4,964,311 | +0.03(+0.14%) |
Oct 31, 2013 | 22.68 | 22.74 | 22.35 | 22.58 | 5,726,858 | -0.07(-0.32%) |
Oct 30, 2013 | 23.27 | 23.27 | 22.45 | 22.65 | 6,429,406 | -0.64(-2.73%) |
Oct 29, 2013 | 23.22 | 23.54 | 23.14 | 23.29 | 4,470,573 | +0.09(+0.39%) |
Oct 28, 2013 | 23.05 | 23.33 | 23.03 | 23.20 | 5,093,422 | +0.24(+1.03%) |
Oct 25, 2013 | 23.08 | 23.14 | 22.90 | 22.96 | 3,960,000 | -0.16(-0.67%) |
Oct 24, 2013 | 23.40 | 23.43 | 23.09 | 23.12 | 3,730,797 | -0.25(-1.08%) |
Oct 23, 2013 | 23.51 | 23.70 | 23.30 | 23.37 | 6,373,313 | -0.20(-0.87%) |
Oct 22, 2013 | 23.08 | 23.58 | 22.98 | 23.58 | 7,913,183 | +0.57(+2.48%) |
Oct 21, 2013 | 23.17 | 23.21 | 22.78 | 23.00 | 4,598,653 | -0.21(-0.91%) |
Oct 18, 2013 | 24.28 | 24.28 | 22.89 | 23.22 | 11,296,527 | -1.08(-4.43%) |
Oct 17, 2013 | 24.10 | 24.39 | 24.02 | 24.29 | 3,306,444 | +0.17(+0.71%) |
Oct 16, 2013 | 23.91 | 24.14 | 23.81 | 24.12 | 2,477,865 | +0.25(+1.06%) |
Oct 15, 2013 | 23.99 | 24.10 | 23.82 | 23.87 | 2,410,256 | -0.08(-0.34%) |
Oct 14, 2013 | 24.08 | 24.08 | 23.80 | 23.95 | 2,836,960 | -0.33(-1.38%) |
Oct 11, 2013 | 23.92 | 24.30 | 23.88 | 24.29 | 3,863,174 | +0.38(+1.57%) |
Oct 10, 2013 | 23.57 | 23.93 | 23.57 | 23.91 | 3,854,473 | +0.49(+2.09%) |
Oct 09, 2013 | 23.39 | 23.58 | 23.27 | 23.42 | 5,496,519 | +0.33(+1.41%) |
Oct 08, 2013 | 23.42 | 23.45 | 23.00 | 23.09 | 4,830,762 | -0.35(-1.50%) |
Oct 07, 2013 | 23.76 | 23.81 | 23.43 | 23.45 | 5,816,399 | -0.09(-0.38%) |
Oct 04, 2013 | 23.04 | 23.59 | 23.00 | 23.54 | 5,781,575 | +0.50(+2.16%) |
Oct 03, 2013 | 23.04 | 23.19 | 22.87 | 23.04 | 5,444,427 | -0.11(-0.46%) |
Oct 02, 2013 | 23.11 | 23.51 | 23.03 | 23.14 | 5,340,590 | -0.11(-0.49%) |
Oct 01, 2013 | 23.02 | 23.27 | 22.96 | 23.26 | 5,499,655 | +0.18(+0.78%) |
Sep 30, 2013 | 23.20 | 23.32 | 23.00 | 23.08 | 6,684,021 | -0.26(-1.12%) |
Sep 27, 2013 | 23.20 | 23.54 | 23.18 | 23.34 | 6,908,470 | +0.05(+0.21%) |
Sep 26, 2013 | 23.40 | 23.45 | 23.06 | 23.29 | 8,065,813 | -0.11(-0.45%) |
Sep 25, 2013 | 24.07 | 24.10 | 23.37 | 23.40 | 10,762,873 | -0.57(-2.38%) |
Sep 24, 2013 | 24.39 | 24.40 | 23.94 | 23.97 | 5,585,446 | -0.41(-1.67%) |
Sep 23, 2013 | 24.69 | 24.77 | 24.16 | 24.38 | 3,629,705 | -0.37(-1.48%) |
Sep 20, 2013 | 24.87 | 24.91 | 24.70 | 24.74 | 5,942,727 | -0.08(-0.33%) |
Sep 19, 2013 | 24.88 | 24.88 | 24.50 | 24.82 | 4,968,913 | -0.01(-0.03%) |
Sep 18, 2013 | 24.73 | 24.92 | 24.42 | 24.83 | 4,221,665 | +0.13(+0.53%) |
Sep 17, 2013 | 24.69 | 24.78 | 24.61 | 24.70 | 4,220,541 | -0.02(-0.10%) |
Sep 16, 2013 | 24.85 | 24.94 | 24.62 | 24.73 | 4,632,072 | +0.04(+0.17%) |
Sep 13, 2013 | 24.69 | 24.79 | 24.51 | 24.69 | 3,856,084 | +0.04(+0.17%) |
Sep 12, 2013 | 24.55 | 24.75 | 24.45 | 24.64 | 4,951,271 | +0.10(+0.40%) |
Sep 11, 2013 | 24.36 | 24.59 | 24.24 | 24.55 | 6,543,574 | +0.19(+0.77%) |
Sep 10, 2013 | 24.47 | 24.49 | 24.20 | 24.36 | 5,459,299 | +0.00(+0.00%) |
Sep 09, 2013 | 24.09 | 24.42 | 24.08 | 24.36 | 6,537,924 | +0.29(+1.19%) |
Sep 06, 2013 | 24.31 | 24.38 | 23.64 | 24.07 | 7,226,739 | -0.21(-0.87%) |
Sep 05, 2013 | 24.07 | 24.34 | 23.96 | 24.29 | 5,607,043 | +0.20(+0.81%) |
Sep 04, 2013 | 23.54 | 24.10 | 23.46 | 24.09 | 6,562,524 | +0.55(+2.36%) |