Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.02 | 27.11 | 26.63 | 26.69 | 1,628,847 | -0.23(-0.87%) |
Nov 27, 2013 | 26.98 | 27.17 | 26.71 | 26.92 | 2,331,238 | -0.10(-0.36%) |
Nov 26, 2013 | 27.34 | 27.34 | 26.99 | 27.02 | 2,826,318 | -0.22(-0.81%) |
Nov 25, 2013 | 27.10 | 27.35 | 27.07 | 27.24 | 3,795,578 | +0.15(+0.54%) |
Nov 22, 2013 | 26.45 | 27.13 | 26.32 | 27.09 | 2,933,125 | +0.65(+2.47%) |
Nov 21, 2013 | 26.31 | 26.54 | 26.31 | 26.44 | 2,367,156 | +0.18(+0.68%) |
Nov 20, 2013 | 26.26 | 26.77 | 26.11 | 26.26 | 2,398,688 | +0.03(+0.11%) |
Nov 19, 2013 | 26.49 | 26.60 | 26.11 | 26.23 | 1,828,088 | -0.23(-0.85%) |
Nov 18, 2013 | 26.56 | 26.56 | 26.26 | 26.46 | 2,461,829 | -0.11(-0.40%) |
Nov 15, 2013 | 26.35 | 26.56 | 26.32 | 26.56 | 1,691,277 | +0.21(+0.78%) |
Nov 14, 2013 | 26.43 | 26.73 | 26.23 | 26.36 | 2,165,569 | +0.04(+0.16%) |
Nov 13, 2013 | 26.03 | 26.34 | 25.76 | 26.32 | 2,383,689 | +0.10(+0.39%) |
Nov 12, 2013 | 26.56 | 26.71 | 26.12 | 26.21 | 2,135,256 | -0.36(-1.35%) |
Nov 11, 2013 | 26.63 | 26.73 | 26.45 | 26.57 | 2,268,326 | -0.04(-0.14%) |
Nov 08, 2013 | 26.12 | 26.61 | 25.77 | 26.61 | 2,466,784 | +0.41(+1.56%) |
Nov 07, 2013 | 26.58 | 26.74 | 26.11 | 26.20 | 3,112,871 | -0.37(-1.40%) |
Nov 06, 2013 | 25.72 | 26.60 | 25.58 | 26.57 | 3,511,343 | +0.81(+3.14%) |
Nov 05, 2013 | 26.09 | 26.19 | 25.73 | 25.76 | 3,356,490 | -0.48(-1.84%) |
Nov 04, 2013 | 25.93 | 26.28 | 25.79 | 26.25 | 3,113,613 | +0.33(+1.26%) |
Nov 01, 2013 | 25.97 | 26.20 | 25.76 | 25.92 | 2,488,149 | -0.05(-0.18%) |
Oct 31, 2013 | 25.84 | 26.18 | 25.74 | 25.97 | 2,463,463 | +0.02(+0.09%) |
Oct 30, 2013 | 26.21 | 26.28 | 25.84 | 25.94 | 2,591,880 | -0.25(-0.96%) |
Oct 29, 2013 | 25.91 | 26.20 | 25.82 | 26.19 | 2,355,265 | +0.27(+1.04%) |
Oct 28, 2013 | 25.75 | 25.93 | 25.57 | 25.92 | 2,175,760 | +0.18(+0.71%) |
Oct 25, 2013 | 25.72 | 25.81 | 25.50 | 25.74 | 2,150,044 | +0.02(+0.09%) |
Oct 24, 2013 | 25.68 | 25.74 | 25.40 | 25.72 | 1,556,861 | +0.13(+0.52%) |
Oct 23, 2013 | 25.49 | 26.03 | 25.43 | 25.59 | 2,269,039 | +0.13(+0.50%) |
Oct 22, 2013 | 25.11 | 25.57 | 25.08 | 25.46 | 2,225,223 | +0.39(+1.55%) |
Oct 21, 2013 | 25.05 | 25.15 | 24.87 | 25.07 | 1,774,885 | -0.02(-0.07%) |
Oct 18, 2013 | 25.12 | 25.20 | 24.91 | 25.09 | 2,397,698 | +0.04(+0.16%) |
Oct 17, 2013 | 24.70 | 25.11 | 24.47 | 25.05 | 2,007,556 | +0.29(+1.16%) |
Oct 16, 2013 | 24.90 | 25.04 | 24.55 | 24.76 | 2,948,058 | +0.03(+0.11%) |
Oct 15, 2013 | 25.03 | 25.13 | 24.61 | 24.73 | 2,743,070 | -0.40(-1.58%) |
Oct 14, 2013 | 24.84 | 25.13 | 24.43 | 25.13 | 3,278,982 | +0.05(+0.20%) |
Oct 11, 2013 | 24.61 | 25.12 | 24.51 | 25.08 | 2,961,267 | +0.27(+1.09%) |
Oct 10, 2013 | 24.35 | 25.13 | 24.26 | 24.81 | 9,328,878 | +0.83(+3.45%) |
Oct 09, 2013 | 24.09 | 24.19 | 23.87 | 23.98 | 2,347,453 | -0.09(-0.36%) |
Oct 08, 2013 | 24.26 | 24.52 | 24.07 | 24.07 | 2,805,306 | -0.22(-0.92%) |
Oct 07, 2013 | 24.39 | 24.62 | 24.20 | 24.29 | 4,853,305 | -0.30(-1.22%) |
Oct 04, 2013 | 24.31 | 24.78 | 24.24 | 24.60 | 2,342,292 | +0.26(+1.09%) |
Oct 03, 2013 | 24.34 | 24.38 | 24.04 | 24.33 | 2,548,586 | -0.11(-0.47%) |
Oct 02, 2013 | 24.42 | 24.64 | 24.27 | 24.45 | 2,787,100 | -0.01(-0.04%) |
Oct 01, 2013 | 24.33 | 24.45 | 24.19 | 24.45 | 4,096,297 | +0.11(+0.47%) |
Sep 30, 2013 | 24.06 | 24.45 | 24.06 | 24.34 | 3,559,637 | +0.13(+0.53%) |
Sep 27, 2013 | 24.33 | 24.44 | 24.19 | 24.21 | 2,064,804 | -0.23(-0.95%) |
Sep 26, 2013 | 24.42 | 24.49 | 24.35 | 24.45 | 1,955,812 | +0.11(+0.43%) |
Sep 25, 2013 | 24.32 | 24.45 | 24.29 | 24.34 | 1,894,513 | -0.00(-0.02%) |
Sep 24, 2013 | 24.41 | 24.52 | 24.32 | 24.35 | 1,943,343 | -0.10(-0.41%) |
Sep 23, 2013 | 24.19 | 24.60 | 24.15 | 24.45 | 1,861,260 | +0.20(+0.81%) |
Sep 20, 2013 | 24.60 | 24.65 | 24.17 | 24.25 | 2,769,893 | -0.37(-1.50%) |
Sep 19, 2013 | 24.70 | 25.21 | 24.42 | 24.62 | 3,746,014 | -0.10(-0.39%) |
Sep 18, 2013 | 23.75 | 24.89 | 23.69 | 24.71 | 4,586,646 | +0.89(+3.72%) |
Sep 17, 2013 | 23.54 | 24.00 | 23.54 | 23.83 | 2,625,190 | +0.32(+1.36%) |
Sep 16, 2013 | 23.72 | 23.87 | 23.45 | 23.51 | 2,149,477 | +0.17(+0.74%) |
Sep 13, 2013 | 23.44 | 23.55 | 23.17 | 23.34 | 2,035,429 | -0.07(-0.29%) |
Sep 12, 2013 | 23.45 | 23.60 | 23.36 | 23.40 | 1,976,511 | -0.07(-0.31%) |
Sep 11, 2013 | 23.94 | 23.94 | 23.33 | 23.48 | 2,455,935 | -0.47(-1.98%) |
Sep 10, 2013 | 23.72 | 23.95 | 23.54 | 23.95 | 2,283,037 | +0.25(+1.06%) |
Sep 09, 2013 | 23.44 | 23.71 | 23.40 | 23.70 | 1,932,616 | +0.29(+1.25%) |
Sep 06, 2013 | 23.47 | 23.51 | 23.25 | 23.41 | 2,244,388 | +0.05(+0.21%) |
Sep 05, 2013 | 23.46 | 23.56 | 23.28 | 23.36 | 3,124,084 | -0.15(-0.64%) |
Sep 04, 2013 | 23.10 | 23.72 | 23.08 | 23.51 | 4,637,620 | +0.18(+0.76%) |