Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.22 | 25.24 | 25.05 | 25.07 | 23,176 | -0.09(-0.34%) |
Nov 27, 2013 | 25.09 | 25.19 | 25.06 | 25.16 | 34,598 | +0.09(+0.34%) |
Nov 26, 2013 | 25.02 | 25.12 | 25.00 | 25.07 | 118,762 | +0.03(+0.12%) |
Nov 25, 2013 | 25.03 | 25.16 | 24.99 | 25.04 | 156,279 | +0.05(+0.22%) |
Nov 22, 2013 | 24.73 | 24.99 | 24.71 | 24.99 | 930,554 | +0.19(+0.75%) |
Nov 21, 2013 | 24.57 | 24.89 | 24.55 | 24.80 | 66,126 | +0.29(+1.20%) |
Nov 20, 2013 | 24.52 | 24.61 | 24.39 | 24.51 | 26,672 | +0.04(+0.16%) |
Nov 19, 2013 | 24.50 | 24.58 | 24.41 | 24.47 | 44,040 | +0.00(+0.00%) |
Nov 18, 2013 | 24.52 | 24.65 | 24.44 | 24.47 | 145,930 | -0.02(-0.08%) |
Nov 15, 2013 | 24.54 | 24.56 | 24.46 | 24.49 | 20,364 | -0.01(-0.05%) |
Nov 14, 2013 | 24.33 | 24.52 | 24.33 | 24.50 | 45,470 | +0.32(+1.31%) |
Nov 12, 2013 | 24.38 | 24.41 | 24.10 | 24.18 | 44,409 | -0.26(-1.04%) |
Nov 11, 2013 | 24.58 | 24.58 | 24.36 | 24.44 | 136,851 | -0.12(-0.49%) |
Nov 08, 2013 | 23.85 | 24.56 | 23.85 | 24.56 | 104,896 | +0.71(+3.00%) |
Nov 07, 2013 | 24.08 | 24.16 | 23.83 | 23.84 | 77,789 | -0.22(-0.90%) |
Nov 06, 2013 | 24.03 | 24.07 | 23.95 | 24.06 | 117,085 | +0.12(+0.52%) |
Nov 05, 2013 | 23.82 | 24.00 | 23.80 | 23.94 | 51,330 | +0.04(+0.16%) |
Nov 04, 2013 | 23.89 | 23.91 | 23.80 | 23.90 | 33,307 | +0.01(+0.04%) |
Nov 01, 2013 | 23.85 | 24.06 | 23.78 | 23.89 | 62,298 | -0.03(-0.13%) |
Oct 31, 2013 | 24.13 | 24.16 | 23.92 | 23.92 | 80,475 | -0.22(-0.93%) |
Oct 30, 2013 | 24.18 | 24.28 | 24.14 | 24.14 | 4,180,930 | -0.07(-0.29%) |
Oct 29, 2013 | 24.24 | 24.28 | 24.09 | 24.21 | 69,344 | -0.04(-0.16%) |
Oct 28, 2013 | 24.13 | 24.31 | 24.13 | 24.25 | 125,429 | +0.07(+0.29%) |
Oct 25, 2013 | 24.14 | 24.21 | 24.05 | 24.18 | 48,482 | +0.05(+0.22%) |
Oct 24, 2013 | 24.11 | 24.16 | 23.99 | 24.13 | 99,360 | -0.02(-0.06%) |
Oct 23, 2013 | 24.10 | 24.21 | 24.02 | 24.14 | 116,171 | -0.09(-0.35%) |
Oct 22, 2013 | 24.17 | 24.27 | 24.09 | 24.23 | 79,669 | +0.02(+0.10%) |
Oct 21, 2013 | 24.18 | 24.21 | 24.10 | 24.21 | 64,749 | +0.04(+0.16%) |
Oct 18, 2013 | 24.11 | 24.22 | 23.87 | 24.17 | 89,058 | +0.16(+0.68%) |
Oct 17, 2013 | 23.76 | 24.04 | 23.68 | 24.00 | 54,193 | +0.19(+0.81%) |
Oct 16, 2013 | 23.64 | 23.94 | 23.57 | 23.81 | 156,249 | +0.36(+1.55%) |
Oct 15, 2013 | 23.55 | 23.67 | 23.44 | 23.45 | 91,046 | -0.15(-0.62%) |
Oct 14, 2013 | 23.39 | 23.66 | 23.39 | 23.59 | 82,226 | +0.05(+0.22%) |
Oct 11, 2013 | 23.23 | 23.56 | 23.09 | 23.54 | 2,173,235 | +0.21(+0.89%) |
Oct 10, 2013 | 23.13 | 23.35 | 23.08 | 23.33 | 65,783 | +0.59(+2.58%) |
Oct 09, 2013 | 22.67 | 22.80 | 22.63 | 22.75 | 87,536 | +0.11(+0.48%) |
Oct 08, 2013 | 22.88 | 22.91 | 22.64 | 22.64 | 184,901 | -0.20(-0.88%) |
Oct 07, 2013 | 23.05 | 23.05 | 22.84 | 22.84 | 84,037 | -0.39(-1.70%) |
Oct 04, 2013 | 23.09 | 23.28 | 23.03 | 23.23 | 57,831 | +0.22(+0.97%) |
Oct 03, 2013 | 23.08 | 23.08 | 22.90 | 23.01 | 45,237 | -0.08(-0.33%) |
Oct 02, 2013 | 23.11 | 23.17 | 23.04 | 23.09 | 174,581 | -0.18(-0.76%) |
Oct 01, 2013 | 23.02 | 23.28 | 23.02 | 23.26 | 396,782 | +0.24(+1.04%) |
Sep 27, 2013 | 22.89 | 23.13 | 22.88 | 23.02 | 121,872 | +0.02(+0.08%) |
Sep 26, 2013 | 23.12 | 23.19 | 22.92 | 23.00 | 237,102 | -0.06(-0.25%) |
Sep 25, 2013 | 22.95 | 23.19 | 22.83 | 23.06 | 60,911 | +0.09(+0.37%) |
Sep 24, 2013 | 22.98 | 23.13 | 22.88 | 22.98 | 317,069 | -0.01(-0.04%) |
Sep 23, 2013 | 23.19 | 23.19 | 22.89 | 22.99 | 264,131 | -0.29(-1.26%) |
Sep 20, 2013 | 23.17 | 23.35 | 23.17 | 23.28 | 119,251 | +0.07(+0.30%) |
Sep 19, 2013 | 23.63 | 23.63 | 23.12 | 23.21 | 457,692 | -0.35(-1.47%) |
Sep 18, 2013 | 23.58 | 23.83 | 23.53 | 23.55 | 132,049 | -0.06(-0.26%) |
Sep 17, 2013 | 23.46 | 23.62 | 23.36 | 23.62 | 30,694 | +0.21(+0.89%) |
Sep 16, 2013 | 23.38 | 23.46 | 23.37 | 23.41 | 56,384 | +0.16(+0.70%) |
Sep 13, 2013 | 23.22 | 23.28 | 23.08 | 23.25 | 46,442 | +0.08(+0.37%) |
Sep 12, 2013 | 23.32 | 23.36 | 23.15 | 23.16 | 70,276 | -0.08(-0.33%) |
Sep 11, 2013 | 23.28 | 23.30 | 23.15 | 23.24 | 1,106,024 | -0.05(-0.20%) |
Sep 10, 2013 | 23.30 | 23.33 | 23.20 | 23.29 | 111,587 | +0.17(+0.73%) |
Sep 09, 2013 | 23.17 | 23.17 | 22.94 | 23.12 | 172,181 | +0.01(+0.03%) |
Sep 06, 2013 | 23.29 | 23.29 | 22.91 | 23.11 | 73,641 | -0.07(-0.30%) |
Sep 05, 2013 | 23.01 | 23.29 | 23.01 | 23.18 | 53,801 | +0.20(+0.87%) |
Sep 04, 2013 | 22.84 | 23.08 | 22.83 | 22.98 | 119,982 | +0.12(+0.50%) |