Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.20 | 26.37 | 26.17 | 26.17 | 45,629 | +0.02(+0.08%) |
Nov 27, 2013 | 26.09 | 26.19 | 26.02 | 26.15 | 198,011 | +0.10(+0.38%) |
Nov 26, 2013 | 26.23 | 26.34 | 25.99 | 26.05 | 58,021 | +1.14(+4.58%) |
Nov 25, 2013 | 24.96 | 25.00 | 24.83 | 24.91 | 24,575 | -0.33(-1.31%) |
Nov 22, 2013 | 25.11 | 25.29 | 25.03 | 25.24 | 15,557 | +0.34(+1.37%) |
Nov 21, 2013 | 24.86 | 24.93 | 24.76 | 24.90 | 28,357 | +0.36(+1.47%) |
Nov 20, 2013 | 24.82 | 24.88 | 24.46 | 24.54 | 17,698 | -0.31(-1.25%) |
Nov 19, 2013 | 25.14 | 25.17 | 24.80 | 24.85 | 138,866 | -0.06(-0.24%) |
Nov 18, 2013 | 25.19 | 25.28 | 24.89 | 24.91 | 117,647 | -0.09(-0.36%) |
Nov 15, 2013 | 24.90 | 25.02 | 24.78 | 25.00 | 31,028 | -0.02(-0.10%) |
Nov 14, 2013 | 24.67 | 25.05 | 24.67 | 25.02 | 63,389 | +0.13(+0.54%) |
Nov 13, 2013 | 24.47 | 24.89 | 24.47 | 24.89 | 19,049 | +0.30(+1.22%) |
Nov 12, 2013 | 24.56 | 24.60 | 24.47 | 24.59 | 80,557 | -0.48(-1.91%) |
Nov 11, 2013 | 25.22 | 25.45 | 25.05 | 25.07 | 66,124 | -0.19(-0.76%) |
Nov 08, 2013 | 25.11 | 25.27 | 25.01 | 25.26 | 39,131 | -0.44(-1.71%) |
Nov 07, 2013 | 25.91 | 25.91 | 25.51 | 25.70 | 18,332 | -1.01(-3.78%) |
Nov 06, 2013 | 26.58 | 26.72 | 26.54 | 26.71 | 41,945 | +0.28(+1.06%) |
Nov 05, 2013 | 26.34 | 26.46 | 26.31 | 26.43 | 23,690 | -0.29(-1.08%) |
Nov 04, 2013 | 26.75 | 26.82 | 26.57 | 26.72 | 31,483 | +0.09(+0.33%) |
Nov 01, 2013 | 26.65 | 26.77 | 26.39 | 26.63 | 28,768 | -0.11(-0.41%) |
Oct 31, 2013 | 26.73 | 26.94 | 26.54 | 26.74 | 20,676 | -0.03(-0.11%) |
Oct 30, 2013 | 26.77 | 26.94 | 26.60 | 26.77 | 44,179 | +0.09(+0.34%) |
Oct 29, 2013 | 26.62 | 26.71 | 26.57 | 26.68 | 55,666 | +0.28(+1.04%) |
Oct 28, 2013 | 26.36 | 26.53 | 26.27 | 26.40 | 50,342 | -0.08(-0.29%) |
Oct 25, 2013 | 26.64 | 26.70 | 26.36 | 26.48 | 65,437 | -0.01(-0.04%) |
Oct 24, 2013 | 26.50 | 26.52 | 26.30 | 26.49 | 20,198 | +0.12(+0.46%) |
Oct 23, 2013 | 26.40 | 26.52 | 26.30 | 26.37 | 41,416 | -0.34(-1.27%) |
Oct 22, 2013 | 26.60 | 26.80 | 26.54 | 26.71 | 95,860 | +0.01(+0.04%) |
Oct 21, 2013 | 26.61 | 26.70 | 26.54 | 26.70 | 152,771 | +0.20(+0.75%) |
Oct 18, 2013 | 26.48 | 26.50 | 26.40 | 26.50 | 75,246 | +0.07(+0.26%) |
Oct 17, 2013 | 26.19 | 26.43 | 26.12 | 26.43 | 25,110 | +0.72(+2.80%) |
Oct 16, 2013 | 25.65 | 25.82 | 25.59 | 25.71 | 61,035 | +0.47(+1.88%) |
Oct 15, 2013 | 25.20 | 25.29 | 25.17 | 25.24 | 20,055 | -0.05(-0.21%) |
Oct 14, 2013 | 25.14 | 25.29 | 25.10 | 25.29 | 23,521 | +0.19(+0.76%) |
Oct 11, 2013 | 25.09 | 25.24 | 25.04 | 25.10 | 22,199 | -0.09(-0.36%) |
Oct 10, 2013 | 24.91 | 25.20 | 24.91 | 25.19 | 29,964 | +0.34(+1.37%) |
Oct 09, 2013 | 24.66 | 24.85 | 24.65 | 24.85 | 19,926 | +0.22(+0.89%) |
Oct 08, 2013 | 24.76 | 24.83 | 24.58 | 24.63 | 22,570 | -0.05(-0.20%) |
Oct 07, 2013 | 24.56 | 24.78 | 24.52 | 24.68 | 23,118 | -0.20(-0.80%) |
Oct 04, 2013 | 24.78 | 24.99 | 24.77 | 24.88 | 35,693 | +0.19(+0.77%) |
Oct 03, 2013 | 24.81 | 24.81 | 24.57 | 24.69 | 10,294 | -0.37(-1.48%) |
Oct 02, 2013 | 25.06 | 25.08 | 24.90 | 25.06 | 35,648 | +0.01(+0.04%) |
Oct 01, 2013 | 24.93 | 25.14 | 24.92 | 25.05 | 85,688 | +0.34(+1.38%) |
Sep 30, 2013 | 24.75 | 24.86 | 24.70 | 24.71 | 30,682 | -0.32(-1.28%) |
Sep 27, 2013 | 24.95 | 25.07 | 24.91 | 25.03 | 22,991 | -0.07(-0.28%) |
Sep 26, 2013 | 25.05 | 25.16 | 24.99 | 25.10 | 13,172 | +0.11(+0.43%) |
Sep 25, 2013 | 24.87 | 25.08 | 24.87 | 24.99 | 23,339 | +0.22(+0.90%) |
Sep 24, 2013 | 24.83 | 24.88 | 24.69 | 24.77 | 34,471 | +0.26(+1.08%) |
Sep 23, 2013 | 24.58 | 24.60 | 24.38 | 24.51 | 34,358 | -0.23(-0.95%) |
Sep 20, 2013 | 25.01 | 25.03 | 24.74 | 24.74 | 85,141 | -0.03(-0.12%) |
Sep 19, 2013 | 24.72 | 24.77 | 24.63 | 24.77 | 25,009 | +0.19(+0.77%) |
Sep 18, 2013 | 24.15 | 24.70 | 23.98 | 24.58 | 29,617 | +0.25(+1.03%) |
Sep 17, 2013 | 24.36 | 24.45 | 24.25 | 24.33 | 32,447 | +0.02(+0.08%) |
Sep 16, 2013 | 24.61 | 24.61 | 24.28 | 24.31 | 42,960 | -0.32(-1.30%) |
Sep 13, 2013 | 24.58 | 24.63 | 24.34 | 24.63 | 19,113 | +0.03(+0.12%) |
Sep 12, 2013 | 24.59 | 24.69 | 24.53 | 24.60 | 24,204 | +0.00(+0.00%) |
Sep 11, 2013 | 24.49 | 24.64 | 24.40 | 24.60 | 59,316 | +0.20(+0.82%) |
Sep 10, 2013 | 24.28 | 24.42 | 24.28 | 24.40 | 19,804 | +0.25(+1.03%) |
Sep 09, 2013 | 24.03 | 24.24 | 24.03 | 24.15 | 29,088 | +0.12(+0.50%) |
Sep 06, 2013 | 24.23 | 24.23 | 23.84 | 24.03 | 15,748 | +0.24(+1.01%) |
Sep 05, 2013 | 23.75 | 23.91 | 23.70 | 23.79 | 14,185 | -0.07(-0.27%) |
Sep 04, 2013 | 23.52 | 23.95 | 23.50 | 23.86 | 62,883 | +0.30(+1.25%) |