Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.89 | 26.99 | 26.79 | 26.80 | 326,552 | -0.05(-0.19%) |
Nov 27, 2013 | 26.87 | 26.90 | 26.74 | 26.86 | 349,535 | +0.06(+0.21%) |
Nov 26, 2013 | 26.76 | 26.87 | 26.72 | 26.80 | 643,033 | -0.01(-0.05%) |
Nov 25, 2013 | 26.73 | 26.86 | 26.66 | 26.81 | 432,295 | +0.16(+0.59%) |
Nov 22, 2013 | 26.38 | 26.72 | 26.38 | 26.66 | 695,967 | +0.26(+0.99%) |
Nov 21, 2013 | 26.10 | 26.52 | 26.03 | 26.39 | 278,695 | +0.34(+1.30%) |
Nov 20, 2013 | 26.24 | 26.25 | 25.99 | 26.06 | 231,989 | -0.09(-0.36%) |
Nov 19, 2013 | 26.24 | 26.27 | 26.11 | 26.15 | 372,701 | -0.10(-0.39%) |
Nov 18, 2013 | 26.26 | 26.37 | 26.13 | 26.25 | 414,137 | -0.03(-0.12%) |
Nov 15, 2013 | 26.38 | 26.38 | 26.17 | 26.28 | 270,671 | -0.07(-0.28%) |
Nov 14, 2013 | 26.31 | 26.37 | 26.18 | 26.36 | 255,030 | +0.12(+0.46%) |
Nov 13, 2013 | 25.91 | 26.24 | 25.75 | 26.24 | 419,702 | +0.27(+1.06%) |
Nov 12, 2013 | 26.02 | 26.15 | 25.86 | 25.96 | 436,557 | -0.10(-0.37%) |
Nov 11, 2013 | 26.09 | 26.26 | 25.97 | 26.06 | 563,999 | +0.00(+0.00%) |
Nov 08, 2013 | 25.74 | 26.20 | 25.74 | 26.06 | 688,154 | +0.29(+1.14%) |
Nov 07, 2013 | 26.13 | 26.20 | 25.76 | 25.77 | 755,075 | -0.35(-1.34%) |
Nov 06, 2013 | 26.13 | 26.25 | 26.05 | 26.12 | 261,785 | +0.12(+0.45%) |
Nov 05, 2013 | 26.03 | 26.25 | 25.95 | 26.00 | 467,310 | -0.13(-0.50%) |
Nov 04, 2013 | 26.16 | 26.17 | 26.02 | 26.13 | 507,664 | +0.07(+0.25%) |
Nov 01, 2013 | 26.20 | 26.43 | 26.03 | 26.06 | 1,098,916 | -0.09(-0.34%) |
Oct 31, 2013 | 26.37 | 26.43 | 26.13 | 26.15 | 986,875 | -0.24(-0.92%) |
Oct 30, 2013 | 26.25 | 26.49 | 25.97 | 26.39 | 966,032 | +0.05(+0.19%) |
Oct 29, 2013 | 26.09 | 26.36 | 25.95 | 26.34 | 972,759 | +0.19(+0.71%) |
Oct 28, 2013 | 25.85 | 26.16 | 25.76 | 26.16 | 998,164 | +0.29(+1.11%) |
Oct 25, 2013 | 25.80 | 25.87 | 25.67 | 25.87 | 367,468 | +0.08(+0.32%) |
Oct 24, 2013 | 25.77 | 25.86 | 25.65 | 25.79 | 646,047 | +0.06(+0.23%) |
Oct 23, 2013 | 25.82 | 25.87 | 25.61 | 25.73 | 584,080 | -0.17(-0.65%) |
Oct 22, 2013 | 25.88 | 26.00 | 25.79 | 25.89 | 406,600 | +0.13(+0.52%) |
Oct 21, 2013 | 25.76 | 25.80 | 25.60 | 25.76 | 592,474 | -0.00(-0.02%) |
Oct 18, 2013 | 25.76 | 25.81 | 25.56 | 25.76 | 375,657 | +0.15(+0.58%) |
Oct 17, 2013 | 25.27 | 25.63 | 25.12 | 25.61 | 413,905 | +0.28(+1.12%) |
Oct 16, 2013 | 25.14 | 25.40 | 25.11 | 25.33 | 606,151 | +0.39(+1.55%) |
Oct 15, 2013 | 25.18 | 25.27 | 24.93 | 24.94 | 517,727 | -0.23(-0.90%) |
Oct 14, 2013 | 24.86 | 25.19 | 24.76 | 25.17 | 480,637 | +0.16(+0.65%) |
Oct 11, 2013 | 24.88 | 25.01 | 24.72 | 25.01 | 924,303 | +0.13(+0.54%) |
Oct 10, 2013 | 24.65 | 24.88 | 24.61 | 24.87 | 1,415,273 | +0.64(+2.65%) |
Oct 09, 2013 | 24.45 | 24.56 | 24.17 | 24.23 | 1,183,758 | -0.22(-0.89%) |
Oct 08, 2013 | 24.73 | 24.76 | 24.43 | 24.45 | 1,066,380 | -0.35(-1.39%) |
Oct 07, 2013 | 24.97 | 25.01 | 24.80 | 24.80 | 822,002 | -0.29(-1.16%) |
Oct 04, 2013 | 24.86 | 25.11 | 24.80 | 25.09 | 453,698 | +0.20(+0.82%) |
Oct 03, 2013 | 24.97 | 25.02 | 24.75 | 24.88 | 610,430 | -0.19(-0.75%) |
Oct 02, 2013 | 25.08 | 25.08 | 24.87 | 25.07 | 524,552 | -0.13(-0.51%) |
Oct 01, 2013 | 24.92 | 25.26 | 24.87 | 25.20 | 1,113,272 | +0.28(+1.13%) |
Sep 30, 2013 | 24.80 | 25.02 | 24.68 | 24.92 | 864,291 | -0.08(-0.33%) |
Sep 27, 2013 | 24.86 | 25.04 | 24.80 | 25.00 | 398,935 | +0.05(+0.20%) |
Sep 26, 2013 | 24.96 | 25.05 | 24.83 | 24.95 | 546,304 | +0.06(+0.22%) |
Sep 25, 2013 | 24.78 | 24.92 | 24.78 | 24.90 | 503,699 | +0.14(+0.56%) |
Sep 24, 2013 | 24.63 | 24.89 | 24.55 | 24.76 | 629,286 | +0.12(+0.49%) |
Sep 23, 2013 | 24.69 | 24.77 | 24.57 | 24.64 | 733,116 | -0.19(-0.78%) |
Sep 20, 2013 | 24.92 | 25.02 | 24.83 | 24.83 | 1,688,416 | -0.01(-0.04%) |
Sep 19, 2013 | 24.97 | 25.11 | 24.78 | 24.84 | 518,767 | -0.13(-0.53%) |
Sep 18, 2013 | 24.86 | 25.04 | 24.72 | 24.98 | 628,351 | +0.14(+0.58%) |
Sep 17, 2013 | 24.74 | 24.85 | 24.71 | 24.83 | 463,225 | +0.14(+0.56%) |
Sep 16, 2013 | 24.81 | 24.85 | 24.67 | 24.69 | 521,606 | +0.08(+0.32%) |
Sep 13, 2013 | 24.57 | 24.69 | 24.51 | 24.62 | 455,203 | +0.06(+0.24%) |
Sep 12, 2013 | 24.57 | 24.68 | 24.49 | 24.56 | 555,240 | -0.07(-0.30%) |
Sep 11, 2013 | 24.45 | 24.66 | 24.36 | 24.63 | 610,363 | +0.13(+0.53%) |
Sep 10, 2013 | 24.43 | 24.51 | 24.30 | 24.50 | 796,055 | +0.22(+0.91%) |
Sep 09, 2013 | 23.90 | 24.31 | 23.90 | 24.28 | 555,149 | +0.33(+1.37%) |
Sep 06, 2013 | 24.00 | 24.05 | 23.69 | 23.95 | 1,182,419 | +0.01(+0.06%) |
Sep 05, 2013 | 23.87 | 24.08 | 23.87 | 23.94 | 782,516 | -0.01(-0.04%) |
Sep 04, 2013 | 23.83 | 24.15 | 23.77 | 23.95 | 915,136 | +0.08(+0.35%) |