Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.40 | 25.55 | 25.07 | 25.16 | 0 | -0.11(-0.44%) |
Nov 27, 2013 | 24.91 | 25.28 | 24.78 | 25.27 | 0 | +0.30(+1.20%) |
Nov 26, 2013 | 25.14 | 25.17 | 24.82 | 24.97 | 0 | -0.11(-0.44%) |
Nov 25, 2013 | 25.87 | 26.01 | 24.98 | 25.08 | 122,503 | -0.65(-2.53%) |
Nov 22, 2013 | 25.81 | 25.99 | 25.28 | 25.73 | 0 | -0.02(-0.08%) |
Nov 21, 2013 | 25.49 | 26.08 | 25.44 | 25.75 | 145,597 | +0.36(+1.42%) |
Nov 20, 2013 | 25.20 | 25.43 | 24.99 | 25.39 | 0 | +0.29(+1.16%) |
Nov 19, 2013 | 24.59 | 25.12 | 24.43 | 25.10 | 112,773 | +0.60(+2.45%) |
Nov 18, 2013 | 24.70 | 24.98 | 24.35 | 24.50 | 0 | -0.11(-0.45%) |
Nov 15, 2013 | 24.53 | 24.96 | 24.42 | 24.61 | 0 | +0.04(+0.16%) |
Nov 14, 2013 | 24.61 | 24.61 | 24.39 | 24.57 | 120,939 | -0.08(-0.32%) |
Nov 13, 2013 | 24.47 | 24.68 | 24.29 | 24.65 | 0 | +0.10(+0.41%) |
Nov 12, 2013 | 24.15 | 24.66 | 24.04 | 24.55 | 0 | +0.38(+1.57%) |
Nov 11, 2013 | 24.58 | 24.58 | 24.15 | 24.17 | 0 | -0.51(-2.07%) |
Nov 08, 2013 | 24.31 | 25.47 | 24.31 | 24.68 | 0 | +0.36(+1.48%) |
Nov 07, 2013 | 24.50 | 24.53 | 24.13 | 24.32 | 124,883 | -0.11(-0.45%) |
Nov 06, 2013 | 24.49 | 24.70 | 24.05 | 24.43 | 202,067 | +0.03(+0.12%) |
Nov 05, 2013 | 24.55 | 24.66 | 24.30 | 24.40 | 0 | -0.19(-0.77%) |
Nov 04, 2013 | 24.33 | 24.71 | 24.14 | 24.59 | 54,954 | +0.30(+1.24%) |
Nov 01, 2013 | 24.66 | 24.68 | 24.09 | 24.29 | 0 | -0.37(-1.51%) |
Oct 31, 2013 | 25.05 | 25.28 | 24.66 | 24.66 | 0 | -0.43(-1.71%) |
Oct 30, 2013 | 25.28 | 25.40 | 25.04 | 25.09 | 137,571 | -0.22(-0.87%) |
Oct 29, 2013 | 25.48 | 25.58 | 25.18 | 25.31 | 0 | -0.11(-0.43%) |
Oct 28, 2013 | 25.53 | 25.84 | 25.26 | 25.42 | 0 | -0.17(-0.66%) |
Oct 25, 2013 | 26.48 | 26.48 | 25.39 | 25.59 | 0 | -0.79(-2.99%) |
Oct 24, 2013 | 26.45 | 26.94 | 26.30 | 26.38 | 287,005 | -0.54(-2.01%) |
Oct 23, 2013 | 26.09 | 27.06 | 26.02 | 26.92 | 0 | +0.67(+2.55%) |
Oct 22, 2013 | 26.64 | 26.89 | 26.04 | 26.25 | 138,081 | -0.36(-1.35%) |
Oct 21, 2013 | 26.41 | 26.69 | 26.18 | 26.61 | 209,777 | +0.18(+0.68%) |
Oct 18, 2013 | 26.35 | 26.44 | 26.18 | 26.43 | 157,076 | +0.34(+1.31%) |
Oct 17, 2013 | 26.15 | 26.36 | 26.00 | 26.09 | 115,114 | -0.18(-0.69%) |
Oct 16, 2013 | 26.03 | 26.35 | 25.83 | 26.27 | 165,122 | +0.43(+1.66%) |
Oct 15, 2013 | 25.63 | 25.93 | 25.50 | 25.84 | 180,870 | +0.14(+0.54%) |
Oct 14, 2013 | 25.20 | 25.82 | 25.16 | 25.70 | 247,350 | +0.41(+1.62%) |
Oct 11, 2013 | 24.99 | 25.34 | 24.72 | 25.29 | 0 | +0.17(+0.68%) |
Oct 10, 2013 | 25.51 | 25.52 | 25.03 | 25.12 | 144,764 | -0.07(-0.28%) |
Oct 09, 2013 | 25.74 | 25.96 | 24.83 | 25.19 | 0 | -0.54(-2.10%) |
Oct 08, 2013 | 26.42 | 26.51 | 25.67 | 25.73 | 125,586 | -0.77(-2.91%) |
Oct 07, 2013 | 26.66 | 26.97 | 26.46 | 26.50 | 0 | -0.39(-1.45%) |
Oct 04, 2013 | 26.63 | 27.10 | 26.63 | 26.89 | 0 | +0.19(+0.71%) |
Oct 03, 2013 | 27.20 | 27.20 | 26.59 | 26.70 | 0 | -0.61(-2.23%) |
Oct 02, 2013 | 28.04 | 28.14 | 27.17 | 27.31 | 161,608 | -0.78(-2.78%) |
Oct 01, 2013 | 28.33 | 28.46 | 27.84 | 28.09 | 73,552 | -0.31(-1.09%) |
Sep 30, 2013 | 27.99 | 28.49 | 27.79 | 28.40 | 0 | +0.22(+0.78%) |
Sep 27, 2013 | 27.51 | 28.23 | 27.31 | 28.18 | 0 | +0.46(+1.66%) |
Sep 26, 2013 | 27.54 | 27.76 | 27.35 | 27.72 | 92,748 | +0.20(+0.73%) |
Sep 25, 2013 | 28.15 | 28.15 | 27.41 | 27.52 | 100,760 | -0.53(-1.89%) |
Sep 24, 2013 | 28.15 | 28.37 | 27.87 | 28.05 | 110,488 | -0.01(-0.04%) |
Sep 23, 2013 | 27.99 | 28.27 | 27.56 | 28.06 | 114,600 | +0.10(+0.36%) |
Sep 20, 2013 | 28.08 | 28.49 | 27.82 | 27.96 | 0 | -0.14(-0.50%) |
Sep 19, 2013 | 27.33 | 28.21 | 27.07 | 28.10 | 161,377 | +0.76(+2.78%) |
Sep 18, 2013 | 27.33 | 27.58 | 26.85 | 27.34 | 0 | -0.04(-0.15%) |
Sep 17, 2013 | 26.96 | 27.40 | 26.59 | 27.38 | 0 | +0.43(+1.60%) |
Sep 16, 2013 | 27.22 | 27.57 | 26.83 | 26.95 | 0 | -0.05(-0.19%) |
Sep 13, 2013 | 27.41 | 27.47 | 26.81 | 27.00 | 0 | -0.29(-1.06%) |
Sep 12, 2013 | 27.36 | 27.38 | 27.02 | 27.29 | 0 | -0.01(-0.02%) |
Sep 11, 2013 | 26.85 | 27.34 | 26.73 | 27.30 | 0 | +0.33(+1.21%) |
Sep 10, 2013 | 27.30 | 27.57 | 26.85 | 26.97 | 148,767 | -0.27(-0.99%) |
Sep 09, 2013 | 27.38 | 27.62 | 26.81 | 27.24 | 0 | -0.06(-0.22%) |
Sep 06, 2013 | 27.12 | 27.36 | 26.30 | 27.30 | 0 | +0.29(+1.07%) |
Sep 05, 2013 | 27.06 | 27.07 | 26.77 | 27.01 | 100,066 | -0.08(-0.30%) |
Sep 04, 2013 | 26.76 | 27.14 | 26.56 | 27.09 | 0 | +0.40(+1.50%) |