Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.84 | 25.91 | 25.72 | 25.78 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 25.66 | 25.80 | 25.58 | 25.77 | 0 | +0.15(+0.58%) |
Nov 26, 2013 | 25.61 | 25.71 | 25.54 | 25.62 | 2,426,639 | +0.10(+0.39%) |
Nov 25, 2013 | 25.49 | 25.61 | 25.40 | 25.52 | 2,738,484 | +0.04(+0.16%) |
Nov 22, 2013 | 25.39 | 25.49 | 25.28 | 25.48 | 0 | +0.15(+0.59%) |
Nov 21, 2013 | 24.98 | 25.37 | 24.83 | 25.33 | 2,513,629 | +0.48(+1.93%) |
Nov 20, 2013 | 25.13 | 25.13 | 24.76 | 24.85 | 2,190,661 | -0.14(-0.57%) |
Nov 19, 2013 | 25.22 | 25.42 | 24.97 | 25.00 | 3,261,632 | -0.37(-1.45%) |
Nov 18, 2013 | 25.66 | 25.80 | 25.33 | 25.36 | 2,768,983 | -0.28(-1.09%) |
Nov 15, 2013 | 25.66 | 25.74 | 25.57 | 25.64 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 25.55 | 25.66 | 25.40 | 25.64 | 1,965,830 | +0.18(+0.72%) |
Nov 13, 2013 | 25.21 | 25.46 | 25.21 | 25.46 | 0 | -0.01(-0.04%) |
Nov 12, 2013 | 25.56 | 25.75 | 25.29 | 25.47 | 3,761,453 | -0.09(-0.33%) |
Nov 11, 2013 | 25.49 | 25.59 | 25.39 | 25.55 | 0 | +0.07(+0.28%) |
Nov 08, 2013 | 25.11 | 25.48 | 25.06 | 25.48 | 0 | +0.36(+1.43%) |
Nov 07, 2013 | 25.54 | 25.62 | 25.07 | 25.12 | 2,707,733 | -0.38(-1.49%) |
Nov 06, 2013 | 25.87 | 25.87 | 25.44 | 25.50 | 2,127,360 | -0.16(-0.63%) |
Nov 05, 2013 | 25.16 | 25.93 | 25.06 | 25.66 | 5,510,898 | +0.30(+1.20%) |
Nov 04, 2013 | 25.29 | 25.37 | 25.15 | 25.36 | 2,894,991 | +0.16(+0.62%) |
Nov 01, 2013 | 25.01 | 25.23 | 24.83 | 25.20 | 0 | +0.28(+1.11%) |
Oct 31, 2013 | 24.98 | 25.07 | 24.80 | 24.93 | 3,766,343 | +0.01(+0.05%) |
Oct 30, 2013 | 25.27 | 25.43 | 24.79 | 24.91 | 5,249,277 | -0.48(-1.87%) |
Oct 29, 2013 | 25.58 | 25.77 | 24.85 | 25.39 | 9,430,471 | -0.71(-2.71%) |
Oct 28, 2013 | 26.18 | 26.35 | 25.98 | 26.10 | 3,996,318 | -0.15(-0.58%) |
Oct 25, 2013 | 26.29 | 26.29 | 25.85 | 26.25 | 0 | +0.04(+0.14%) |
Oct 24, 2013 | 26.18 | 26.23 | 25.94 | 26.21 | 2,106,787 | +0.12(+0.46%) |
Oct 23, 2013 | 25.99 | 26.18 | 25.90 | 26.09 | 2,581,345 | -0.09(-0.36%) |
Oct 22, 2013 | 26.00 | 26.27 | 25.88 | 26.18 | 2,931,817 | +0.34(+1.30%) |
Oct 21, 2013 | 25.75 | 25.86 | 25.62 | 25.85 | 2,411,172 | +0.04(+0.17%) |
Oct 18, 2013 | 25.78 | 25.88 | 25.68 | 25.80 | 2,388,422 | +0.05(+0.21%) |
Oct 17, 2013 | 25.41 | 25.77 | 25.27 | 25.75 | 2,356,577 | +0.22(+0.86%) |
Oct 16, 2013 | 25.37 | 25.55 | 25.09 | 25.53 | 2,659,575 | +0.44(+1.77%) |
Oct 15, 2013 | 25.19 | 25.38 | 25.02 | 25.09 | 2,539,507 | -0.28(-1.10%) |
Oct 14, 2013 | 25.01 | 25.43 | 24.97 | 25.36 | 2,051,830 | +0.17(+0.69%) |
Oct 11, 2013 | 24.79 | 25.23 | 24.78 | 25.19 | 0 | +0.22(+0.87%) |
Oct 10, 2013 | 24.54 | 25.01 | 24.52 | 24.97 | 4,391,712 | +0.66(+2.71%) |
Oct 09, 2013 | 24.28 | 24.43 | 24.06 | 24.32 | 3,336,221 | +0.08(+0.31%) |
Oct 08, 2013 | 24.56 | 24.67 | 24.22 | 24.24 | 3,165,881 | -0.38(-1.55%) |
Oct 07, 2013 | 24.62 | 24.86 | 24.49 | 24.62 | 2,665,091 | -0.27(-1.08%) |
Oct 04, 2013 | 24.89 | 24.94 | 24.72 | 24.89 | 0 | +0.07(+0.29%) |
Oct 03, 2013 | 25.02 | 25.16 | 24.71 | 24.82 | 3,766,053 | -0.16(-0.65%) |
Oct 02, 2013 | 24.76 | 24.98 | 24.67 | 24.98 | 2,481,362 | -0.01(-0.04%) |
Oct 01, 2013 | 24.93 | 25.18 | 24.84 | 24.99 | 3,173,581 | +0.04(+0.14%) |
Sep 30, 2013 | 24.83 | 24.97 | 24.60 | 24.95 | 4,407,657 | -0.06(-0.25%) |
Sep 27, 2013 | 25.12 | 25.12 | 24.91 | 25.01 | 0 | -0.29(-1.13%) |
Sep 26, 2013 | 25.40 | 25.45 | 25.18 | 25.30 | 2,113,615 | +0.01(+0.05%) |
Sep 25, 2013 | 25.39 | 25.50 | 25.27 | 25.29 | 4,031,384 | -0.16(-0.63%) |
Sep 24, 2013 | 25.74 | 25.80 | 25.35 | 25.45 | 4,384,969 | -0.25(-0.96%) |
Sep 23, 2013 | 25.62 | 25.84 | 25.58 | 25.70 | 3,027,318 | -0.15(-0.57%) |
Sep 20, 2013 | 26.09 | 26.19 | 25.74 | 25.84 | 0 | -0.18(-0.69%) |
Sep 19, 2013 | 25.98 | 26.14 | 25.90 | 26.02 | 2,470,102 | +0.16(+0.62%) |
Sep 18, 2013 | 25.49 | 25.95 | 25.38 | 25.86 | 2,576,561 | +0.32(+1.26%) |
Sep 17, 2013 | 25.52 | 25.62 | 25.37 | 25.54 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 25.60 | 25.66 | 25.51 | 25.54 | 2,609,229 | +0.31(+1.23%) |
Sep 13, 2013 | 25.07 | 25.24 | 25.07 | 25.23 | 0 | +0.13(+0.54%) |
Sep 12, 2013 | 25.08 | 25.16 | 24.97 | 25.10 | 2,040,458 | -0.04(-0.16%) |
Sep 11, 2013 | 25.10 | 25.17 | 24.94 | 25.14 | 2,596,849 | +0.04(+0.16%) |
Sep 10, 2013 | 24.92 | 25.20 | 24.88 | 25.10 | 2,421,906 | +0.38(+1.54%) |
Sep 09, 2013 | 24.43 | 24.80 | 24.32 | 24.71 | 1,956,988 | +0.40(+1.64%) |
Sep 06, 2013 | 24.18 | 24.64 | 24.02 | 24.32 | 0 | -0.16(-0.66%) |
Sep 05, 2013 | 24.24 | 24.61 | 24.18 | 24.48 | 3,122,579 | +0.23(+0.94%) |
Sep 04, 2013 | 23.93 | 24.33 | 23.79 | 24.25 | 2,961,589 | +0.24(+0.99%) |