Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.40 | 26.40 | 26.10 | 26.12 | 158,486 | -0.06(-0.24%) |
Nov 27, 2013 | 25.95 | 26.20 | 25.91 | 26.19 | 204,685 | +0.34(+1.32%) |
Nov 26, 2013 | 25.92 | 25.97 | 25.74 | 25.84 | 141,639 | -0.07(-0.28%) |
Nov 25, 2013 | 25.96 | 25.98 | 25.80 | 25.92 | 164,678 | +0.01(+0.03%) |
Nov 22, 2013 | 25.84 | 25.96 | 25.71 | 25.91 | 68,041 | +0.15(+0.58%) |
Nov 21, 2013 | 25.68 | 25.86 | 25.58 | 25.76 | 186,537 | +0.11(+0.43%) |
Nov 20, 2013 | 25.96 | 26.02 | 25.61 | 25.65 | 228,653 | -0.16(-0.61%) |
Nov 19, 2013 | 25.96 | 26.11 | 25.76 | 25.80 | 141,130 | -0.02(-0.06%) |
Nov 18, 2013 | 25.96 | 26.00 | 25.77 | 25.82 | 112,095 | -0.09(-0.37%) |
Nov 15, 2013 | 25.75 | 25.93 | 25.57 | 25.92 | 267,473 | +0.18(+0.71%) |
Nov 14, 2013 | 25.72 | 25.75 | 25.54 | 25.73 | 68,418 | +0.12(+0.46%) |
Nov 12, 2013 | 25.60 | 25.79 | 25.50 | 25.61 | 32,559 | +0.06(+0.25%) |
Nov 11, 2013 | 25.73 | 25.73 | 25.54 | 25.55 | 133,658 | -0.16(-0.62%) |
Nov 08, 2013 | 25.67 | 25.77 | 25.55 | 25.71 | 65,570 | +0.13(+0.53%) |
Nov 07, 2013 | 25.73 | 25.82 | 25.50 | 25.58 | 39,174 | -0.12(-0.46%) |
Nov 06, 2013 | 25.78 | 25.79 | 25.65 | 25.69 | 56,185 | +0.09(+0.34%) |
Nov 05, 2013 | 25.68 | 25.69 | 25.46 | 25.61 | 91,167 | -0.05(-0.19%) |
Nov 04, 2013 | 25.75 | 25.76 | 25.43 | 25.65 | 145,474 | -0.08(-0.29%) |
Nov 01, 2013 | 25.77 | 25.78 | 25.50 | 25.73 | 91,133 | +0.09(+0.35%) |
Oct 31, 2013 | 25.62 | 25.72 | 25.42 | 25.64 | 160,225 | +0.12(+0.47%) |
Oct 30, 2013 | 25.71 | 25.71 | 25.43 | 25.52 | 112,787 | -0.04(-0.15%) |
Oct 29, 2013 | 25.63 | 25.82 | 25.46 | 25.56 | 96,691 | +0.13(+0.53%) |
Oct 28, 2013 | 25.58 | 25.58 | 25.39 | 25.43 | 124,424 | -0.15(-0.60%) |
Oct 25, 2013 | 25.54 | 25.63 | 25.52 | 25.58 | 76,826 | -0.02(-0.08%) |
Oct 24, 2013 | 25.64 | 25.64 | 25.46 | 25.60 | 79,533 | +0.09(+0.37%) |
Oct 23, 2013 | 25.77 | 25.77 | 25.39 | 25.50 | 129,257 | -0.17(-0.66%) |
Oct 22, 2013 | 25.82 | 25.86 | 25.58 | 25.67 | 141,097 | +0.03(+0.11%) |
Oct 21, 2013 | 25.73 | 25.73 | 25.45 | 25.65 | 299,154 | +0.04(+0.15%) |
Oct 18, 2013 | 25.96 | 26.00 | 25.58 | 25.61 | 248,994 | -0.13(-0.52%) |
Oct 17, 2013 | 25.48 | 25.77 | 25.42 | 25.74 | 202,844 | +0.34(+1.34%) |
Oct 16, 2013 | 25.40 | 25.48 | 25.23 | 25.40 | 60,959 | +0.22(+0.88%) |
Oct 15, 2013 | 25.32 | 25.38 | 25.09 | 25.18 | 100,747 | -0.13(-0.50%) |
Oct 14, 2013 | 25.13 | 25.34 | 25.04 | 25.31 | 46,496 | +0.26(+1.04%) |
Oct 11, 2013 | 25.26 | 25.51 | 25.02 | 25.04 | 117,542 | -0.22(-0.88%) |
Oct 10, 2013 | 25.22 | 25.45 | 25.16 | 25.27 | 123,407 | +0.10(+0.41%) |
Oct 09, 2013 | 25.03 | 25.20 | 25.03 | 25.16 | 129,160 | +0.13(+0.54%) |
Oct 08, 2013 | 25.28 | 25.28 | 25.02 | 25.03 | 165,787 | -0.17(-0.66%) |
Oct 07, 2013 | 25.16 | 25.29 | 25.11 | 25.20 | 75,167 | -0.06(-0.22%) |
Oct 04, 2013 | 25.15 | 25.33 | 25.10 | 25.25 | 126,121 | +0.11(+0.44%) |
Oct 03, 2013 | 25.12 | 25.17 | 24.98 | 25.14 | 83,241 | -0.03(-0.13%) |
Oct 02, 2013 | 25.01 | 25.25 | 25.01 | 25.17 | 178,922 | +0.13(+0.51%) |
Oct 01, 2013 | 25.13 | 25.13 | 24.97 | 25.04 | 344,463 | +0.13(+0.51%) |
Sep 27, 2013 | 25.01 | 25.14 | 24.92 | 24.92 | 68,176 | -0.06(-0.22%) |
Sep 26, 2013 | 25.06 | 25.22 | 24.85 | 24.97 | 376,511 | +0.03(+0.13%) |
Sep 25, 2013 | 25.16 | 25.16 | 24.94 | 24.94 | 139,100 | -0.06(-0.25%) |
Sep 24, 2013 | 25.12 | 25.20 | 24.97 | 25.01 | 158,095 | -0.07(-0.28%) |
Sep 23, 2013 | 25.01 | 25.22 | 25.01 | 25.08 | 415,215 | +0.13(+0.54%) |
Sep 20, 2013 | 25.38 | 25.38 | 24.70 | 24.94 | 177,459 | -0.09(-0.38%) |
Sep 19, 2013 | 25.08 | 25.21 | 24.94 | 25.04 | 391,601 | -0.18(-0.72%) |
Sep 18, 2013 | 24.78 | 25.22 | 24.66 | 25.22 | 93,890 | +0.40(+1.63%) |
Sep 17, 2013 | 24.85 | 25.03 | 24.66 | 24.82 | 120,584 | -0.04(-0.16%) |
Sep 16, 2013 | 24.69 | 24.91 | 24.38 | 24.85 | 248,451 | +0.48(+1.95%) |
Sep 13, 2013 | 24.59 | 24.82 | 24.27 | 24.38 | 89,145 | -0.14(-0.58%) |
Sep 12, 2013 | 24.70 | 24.72 | 24.32 | 24.52 | 214,197 | -0.04(-0.16%) |
Sep 11, 2013 | 24.58 | 24.64 | 24.46 | 24.56 | 184,562 | +0.06(+0.26%) |
Sep 10, 2013 | 24.15 | 24.55 | 24.07 | 24.50 | 195,602 | +0.74(+3.13%) |
Sep 09, 2013 | 23.90 | 23.98 | 23.68 | 23.75 | 226,602 | +0.08(+0.33%) |
Sep 06, 2013 | 23.87 | 24.13 | 23.43 | 23.68 | 233,937 | -0.15(-0.63%) |
Sep 05, 2013 | 23.91 | 23.91 | 23.67 | 23.83 | 193,482 | -0.14(-0.59%) |
Sep 04, 2013 | 24.00 | 24.14 | 23.84 | 23.97 | 153,913 | -0.10(-0.40%) |