Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.98 | 26.01 | 25.85 | 25.85 | 819,339 | -0.06(-0.24%) |
Nov 27, 2013 | 26.11 | 26.11 | 25.79 | 25.91 | 1,082,328 | +0.06(+0.24%) |
Nov 26, 2013 | 25.83 | 25.90 | 25.75 | 25.85 | 627,822 | +0.06(+0.25%) |
Nov 25, 2013 | 25.77 | 25.93 | 25.75 | 25.79 | 1,300,116 | +0.03(+0.12%) |
Nov 22, 2013 | 25.49 | 25.76 | 25.45 | 25.75 | 1,649,538 | +0.21(+0.81%) |
Nov 21, 2013 | 25.14 | 25.63 | 25.14 | 25.55 | 1,113,828 | +0.40(+1.57%) |
Nov 20, 2013 | 25.15 | 25.30 | 25.05 | 25.15 | 1,281,420 | +0.02(+0.09%) |
Nov 19, 2013 | 25.07 | 25.29 | 25.07 | 25.13 | 2,009,478 | -0.02(-0.06%) |
Nov 18, 2013 | 25.29 | 25.44 | 25.13 | 25.14 | 2,002,197 | -0.07(-0.28%) |
Nov 15, 2013 | 25.25 | 25.33 | 25.14 | 25.21 | 2,767,315 | -0.03(-0.13%) |
Nov 14, 2013 | 25.14 | 25.25 | 25.02 | 25.25 | 588,056 | +0.36(+1.46%) |
Nov 12, 2013 | 25.12 | 25.13 | 24.79 | 24.88 | 601,189 | -0.28(-1.10%) |
Nov 11, 2013 | 25.25 | 25.25 | 25.05 | 25.16 | 868,347 | -0.09(-0.34%) |
Nov 08, 2013 | 24.49 | 25.25 | 24.42 | 25.25 | 2,532,466 | +0.79(+3.24%) |
Nov 07, 2013 | 24.86 | 24.89 | 24.45 | 24.45 | 952,811 | -0.33(-1.34%) |
Nov 06, 2013 | 24.80 | 24.83 | 24.70 | 24.79 | 965,184 | +0.10(+0.42%) |
Nov 05, 2013 | 24.62 | 24.80 | 24.56 | 24.68 | 1,438,602 | -0.03(-0.13%) |
Nov 04, 2013 | 24.79 | 24.79 | 24.59 | 24.72 | 415,943 | +0.02(+0.10%) |
Nov 01, 2013 | 24.68 | 24.83 | 24.55 | 24.69 | 768,779 | -0.04(-0.16%) |
Oct 31, 2013 | 24.97 | 24.99 | 24.72 | 24.73 | 987,242 | -0.22(-0.89%) |
Oct 30, 2013 | 25.05 | 25.11 | 24.94 | 24.95 | 1,233,257 | -0.08(-0.32%) |
Oct 29, 2013 | 25.01 | 25.11 | 24.90 | 25.03 | 1,048,110 | +0.00(+0.00%) |
Oct 28, 2013 | 24.85 | 25.10 | 24.85 | 25.03 | 881,723 | +0.09(+0.35%) |
Oct 25, 2013 | 24.90 | 24.98 | 24.82 | 24.95 | 726,294 | +0.05(+0.19%) |
Oct 24, 2013 | 24.93 | 24.94 | 24.70 | 24.90 | 1,205,099 | +0.02(+0.06%) |
Oct 23, 2013 | 24.76 | 24.93 | 24.72 | 24.88 | 1,188,521 | -0.08(-0.32%) |
Oct 22, 2013 | 24.95 | 25.07 | 24.88 | 24.96 | 1,254,871 | -0.06(-0.22%) |
Oct 21, 2013 | 24.98 | 25.03 | 24.88 | 25.02 | 1,034,113 | +0.02(+0.09%) |
Oct 18, 2013 | 25.02 | 25.05 | 24.71 | 24.99 | 830,378 | +0.10(+0.41%) |
Oct 17, 2013 | 24.58 | 24.91 | 24.55 | 24.89 | 1,503,318 | +0.14(+0.57%) |
Oct 16, 2013 | 24.45 | 24.85 | 24.42 | 24.75 | 1,435,345 | +0.48(+1.96%) |
Oct 15, 2013 | 24.45 | 24.52 | 24.20 | 24.27 | 1,591,878 | -0.23(-0.94%) |
Oct 14, 2013 | 24.26 | 24.53 | 24.20 | 24.50 | 1,415,856 | +0.12(+0.49%) |
Oct 11, 2013 | 24.05 | 24.38 | 23.91 | 24.38 | 1,672,493 | +0.30(+1.25%) |
Oct 10, 2013 | 23.71 | 24.10 | 23.71 | 24.08 | 1,715,349 | +0.63(+2.67%) |
Oct 09, 2013 | 23.43 | 23.55 | 23.34 | 23.46 | 2,524,866 | +0.06(+0.27%) |
Oct 08, 2013 | 23.60 | 23.69 | 23.39 | 23.39 | 1,443,629 | -0.24(-1.01%) |
Oct 07, 2013 | 23.77 | 23.92 | 23.62 | 23.63 | 1,207,967 | -0.40(-1.68%) |
Oct 04, 2013 | 23.76 | 24.07 | 23.76 | 24.04 | 1,123,223 | +0.25(+1.07%) |
Oct 03, 2013 | 23.85 | 23.88 | 23.63 | 23.78 | 1,929,038 | -0.10(-0.43%) |
Oct 02, 2013 | 23.91 | 23.94 | 23.77 | 23.88 | 2,668,380 | -0.17(-0.69%) |
Oct 01, 2013 | 23.81 | 24.10 | 23.75 | 24.05 | 2,314,137 | +0.30(+1.27%) |
Sep 27, 2013 | 23.66 | 23.87 | 23.63 | 23.75 | 1,425,305 | +0.00(+0.00%) |
Sep 26, 2013 | 23.80 | 23.96 | 23.66 | 23.75 | 1,403,027 | -0.07(-0.30%) |
Sep 25, 2013 | 23.71 | 23.92 | 23.49 | 23.82 | 1,947,021 | +0.18(+0.77%) |
Sep 24, 2013 | 23.56 | 23.80 | 23.46 | 23.64 | 3,115,221 | +0.06(+0.24%) |
Sep 23, 2013 | 23.75 | 23.86 | 23.44 | 23.58 | 1,605,802 | -0.27(-1.13%) |
Sep 20, 2013 | 23.86 | 23.96 | 23.81 | 23.85 | 2,053,721 | +0.04(+0.16%) |
Sep 19, 2013 | 24.33 | 24.33 | 23.73 | 23.81 | 4,971,955 | -0.42(-1.73%) |
Sep 18, 2013 | 24.27 | 24.52 | 24.18 | 24.23 | 2,588,144 | -0.09(-0.39%) |
Sep 17, 2013 | 24.02 | 24.33 | 24.00 | 24.33 | 1,503,202 | +0.28(+1.15%) |
Sep 16, 2013 | 24.17 | 24.18 | 23.99 | 24.05 | 1,917,821 | +0.16(+0.66%) |
Sep 13, 2013 | 23.84 | 23.94 | 23.72 | 23.89 | 3,039,196 | +0.04(+0.17%) |
Sep 12, 2013 | 24.04 | 24.08 | 23.83 | 23.85 | 1,034,750 | -0.17(-0.69%) |
Sep 11, 2013 | 24.10 | 24.12 | 23.91 | 24.02 | 891,841 | -0.09(-0.39%) |
Sep 10, 2013 | 23.97 | 24.12 | 23.97 | 24.11 | 1,789,897 | +0.22(+0.92%) |
Sep 09, 2013 | 23.87 | 23.90 | 23.69 | 23.89 | 1,981,386 | +0.10(+0.43%) |
Sep 06, 2013 | 23.98 | 23.99 | 23.41 | 23.79 | 2,845,620 | -0.12(-0.49%) |
Sep 05, 2013 | 23.75 | 23.98 | 23.75 | 23.91 | 993,734 | +0.19(+0.80%) |
Sep 04, 2013 | 23.58 | 23.86 | 23.52 | 23.72 | 2,336,247 | +0.16(+0.67%) |