Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.05 | 25.09 | 24.96 | 24.98 | 27,610 | -0.02(-0.06%) |
Nov 27, 2013 | 25.00 | 25.01 | 24.93 | 24.99 | 161,475 | +0.05(+0.18%) |
Nov 26, 2013 | 24.95 | 25.02 | 24.94 | 24.95 | 185,780 | -0.02(-0.09%) |
Nov 25, 2013 | 25.03 | 25.05 | 24.95 | 24.97 | 130,006 | -0.04(-0.17%) |
Nov 22, 2013 | 24.94 | 25.01 | 24.88 | 25.01 | 160,875 | +0.07(+0.29%) |
Nov 21, 2013 | 24.85 | 24.95 | 24.83 | 24.94 | 231,974 | +0.14(+0.58%) |
Nov 20, 2013 | 24.90 | 24.97 | 24.74 | 24.79 | 158,637 | -0.09(-0.38%) |
Nov 19, 2013 | 24.89 | 24.97 | 24.86 | 24.89 | 163,879 | -0.05(-0.18%) |
Nov 18, 2013 | 25.05 | 25.05 | 24.89 | 24.93 | 196,891 | -0.05(-0.18%) |
Nov 15, 2013 | 24.95 | 24.98 | 24.88 | 24.98 | 146,772 | +0.08(+0.34%) |
Nov 14, 2013 | 24.77 | 24.91 | 24.77 | 24.90 | 153,970 | +0.26(+1.07%) |
Nov 12, 2013 | 24.66 | 24.68 | 24.55 | 24.63 | 200,445 | -0.03(-0.12%) |
Nov 11, 2013 | 24.63 | 24.69 | 24.63 | 24.66 | 86,571 | -0.02(-0.08%) |
Nov 08, 2013 | 24.41 | 24.68 | 24.37 | 24.68 | 196,169 | +0.26(+1.06%) |
Nov 07, 2013 | 24.72 | 24.75 | 24.40 | 24.42 | 1,238,552 | -0.28(-1.14%) |
Nov 06, 2013 | 24.59 | 24.70 | 24.59 | 24.70 | 162,688 | +0.19(+0.76%) |
Nov 05, 2013 | 24.53 | 24.58 | 24.45 | 24.52 | 128,219 | -0.08(-0.31%) |
Nov 04, 2013 | 24.54 | 24.59 | 24.49 | 24.59 | 160,706 | +0.09(+0.36%) |
Nov 01, 2013 | 24.48 | 24.52 | 24.36 | 24.51 | 127,067 | +0.09(+0.36%) |
Oct 31, 2013 | 24.49 | 24.56 | 24.37 | 24.42 | 152,497 | -0.05(-0.20%) |
Oct 30, 2013 | 24.59 | 24.60 | 24.41 | 24.47 | 119,879 | -0.12(-0.50%) |
Oct 29, 2013 | 24.53 | 24.59 | 24.50 | 24.59 | 148,158 | +0.14(+0.58%) |
Oct 28, 2013 | 24.35 | 24.49 | 24.35 | 24.45 | 147,429 | +0.07(+0.30%) |
Oct 25, 2013 | 24.30 | 24.39 | 24.29 | 24.38 | 231,422 | +0.11(+0.46%) |
Oct 24, 2013 | 24.23 | 24.30 | 24.22 | 24.27 | 128,941 | +0.06(+0.25%) |
Oct 23, 2013 | 24.22 | 24.24 | 24.17 | 24.21 | 133,595 | -0.10(-0.39%) |
Oct 22, 2013 | 24.19 | 24.35 | 24.18 | 24.30 | 213,840 | +0.18(+0.73%) |
Oct 21, 2013 | 24.13 | 24.15 | 24.09 | 24.13 | 383,902 | +0.03(+0.14%) |
Oct 18, 2013 | 24.08 | 24.13 | 24.02 | 24.09 | 320,955 | +0.05(+0.22%) |
Oct 17, 2013 | 23.82 | 24.05 | 23.79 | 24.04 | 239,048 | +0.18(+0.77%) |
Oct 16, 2013 | 23.68 | 23.86 | 23.63 | 23.86 | 204,606 | +0.29(+1.24%) |
Oct 15, 2013 | 23.66 | 23.73 | 23.55 | 23.56 | 176,033 | -0.14(-0.61%) |
Oct 14, 2013 | 23.47 | 23.71 | 23.47 | 23.71 | 159,451 | +0.08(+0.35%) |
Oct 11, 2013 | 23.48 | 23.62 | 23.45 | 23.62 | 146,195 | +0.13(+0.55%) |
Oct 10, 2013 | 23.26 | 23.49 | 23.24 | 23.49 | 262,978 | +0.46(+2.00%) |
Oct 09, 2013 | 23.04 | 23.11 | 22.95 | 23.03 | 220,680 | +0.05(+0.23%) |
Oct 08, 2013 | 23.18 | 23.21 | 22.98 | 22.98 | 101,661 | -0.22(-0.93%) |
Oct 07, 2013 | 23.16 | 23.30 | 23.13 | 23.20 | 111,229 | -0.13(-0.55%) |
Oct 04, 2013 | 23.19 | 23.35 | 23.19 | 23.33 | 152,861 | +0.10(+0.43%) |
Oct 03, 2013 | 23.38 | 23.38 | 23.13 | 23.23 | 226,910 | -0.16(-0.70%) |
Oct 02, 2013 | 23.31 | 23.42 | 23.24 | 23.39 | 193,407 | -0.05(-0.21%) |
Oct 01, 2013 | 23.28 | 23.46 | 23.28 | 23.44 | 201,868 | +0.01(+0.05%) |
Sep 27, 2013 | 23.43 | 23.45 | 23.38 | 23.43 | 307,523 | -0.10(-0.40%) |
Sep 26, 2013 | 23.49 | 23.61 | 23.45 | 23.53 | 370,961 | +0.05(+0.19%) |
Sep 25, 2013 | 23.55 | 23.59 | 23.46 | 23.48 | 107,307 | -0.06(-0.26%) |
Sep 24, 2013 | 23.62 | 23.67 | 23.54 | 23.54 | 97,225 | -0.08(-0.32%) |
Sep 23, 2013 | 23.68 | 23.68 | 23.56 | 23.62 | 539,134 | -0.09(-0.37%) |
Sep 20, 2013 | 23.93 | 23.93 | 23.67 | 23.70 | 209,641 | -0.20(-0.84%) |
Sep 19, 2013 | 24.02 | 24.02 | 23.87 | 23.91 | 234,504 | -0.03(-0.14%) |
Sep 18, 2013 | 23.64 | 23.98 | 23.57 | 23.94 | 227,346 | +0.29(+1.24%) |
Sep 17, 2013 | 23.58 | 23.65 | 23.58 | 23.65 | 199,665 | +0.09(+0.39%) |
Sep 16, 2013 | 23.59 | 23.65 | 23.52 | 23.56 | 161,160 | +0.14(+0.60%) |
Sep 13, 2013 | 23.37 | 23.43 | 23.35 | 23.42 | 1,214,107 | +0.09(+0.41%) |
Sep 12, 2013 | 23.35 | 23.41 | 23.30 | 23.32 | 370,356 | -0.05(-0.19%) |
Sep 11, 2013 | 23.29 | 23.37 | 23.27 | 23.37 | 246,533 | +0.08(+0.34%) |
Sep 10, 2013 | 23.28 | 23.31 | 23.22 | 23.29 | 3,218,245 | +0.14(+0.61%) |
Sep 09, 2013 | 23.01 | 23.15 | 23.01 | 23.15 | 168,117 | +0.21(+0.90%) |
Sep 06, 2013 | 22.99 | 23.07 | 22.78 | 22.94 | 279,123 | +0.00(+0.01%) |
Sep 05, 2013 | 22.97 | 23.00 | 22.92 | 22.94 | 166,575 | -0.00(-0.02%) |
Sep 04, 2013 | 22.79 | 22.99 | 22.77 | 22.94 | 125,312 | +0.17(+0.77%) |