Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.16 | 26.19 | 26.04 | 26.05 | 142,736 | -0.02(-0.08%) |
Nov 27, 2013 | 26.09 | 26.09 | 26.02 | 26.07 | 296,949 | +0.03(+0.11%) |
Nov 26, 2013 | 26.11 | 26.14 | 26.04 | 26.04 | 320,769 | -0.05(-0.19%) |
Nov 25, 2013 | 26.21 | 26.21 | 26.06 | 26.09 | 564,690 | -0.04(-0.16%) |
Nov 22, 2013 | 26.04 | 26.14 | 25.97 | 26.14 | 283,806 | +0.11(+0.41%) |
Nov 21, 2013 | 25.97 | 26.05 | 25.95 | 26.03 | 3,252,904 | +0.15(+0.58%) |
Nov 20, 2013 | 26.01 | 26.04 | 25.81 | 25.88 | 300,378 | -0.08(-0.33%) |
Nov 19, 2013 | 25.97 | 26.06 | 25.93 | 25.96 | 320,295 | -0.04(-0.14%) |
Nov 18, 2013 | 26.11 | 26.12 | 25.96 | 26.00 | 498,694 | -0.05(-0.19%) |
Nov 15, 2013 | 26.04 | 26.05 | 25.92 | 26.05 | 567,815 | +0.07(+0.27%) |
Nov 14, 2013 | 25.83 | 26.01 | 25.83 | 25.98 | 396,901 | +0.32(+1.23%) |
Nov 12, 2013 | 25.66 | 25.70 | 25.60 | 25.66 | 364,800 | -0.04(-0.14%) |
Nov 11, 2013 | 25.71 | 25.73 | 25.66 | 25.70 | 413,587 | +0.00(+0.00%) |
Nov 08, 2013 | 25.48 | 25.70 | 25.40 | 25.70 | 374,628 | +0.23(+0.90%) |
Nov 07, 2013 | 25.78 | 25.79 | 25.45 | 25.47 | 633,062 | -0.29(-1.14%) |
Nov 06, 2013 | 25.65 | 25.76 | 25.60 | 25.76 | 3,099,290 | +0.24(+0.96%) |
Nov 05, 2013 | 25.47 | 25.57 | 25.40 | 25.52 | 401,050 | -0.02(-0.08%) |
Nov 04, 2013 | 25.58 | 25.58 | 25.44 | 25.54 | 678,264 | +0.09(+0.34%) |
Nov 01, 2013 | 25.46 | 25.53 | 25.33 | 25.45 | 456,524 | +0.05(+0.20%) |
Oct 31, 2013 | 25.42 | 25.57 | 25.38 | 25.40 | 307,345 | -0.01(-0.03%) |
Oct 30, 2013 | 25.60 | 25.60 | 25.37 | 25.41 | 438,536 | -0.17(-0.67%) |
Oct 29, 2013 | 25.48 | 25.58 | 25.46 | 25.58 | 410,879 | +0.19(+0.74%) |
Oct 28, 2013 | 25.30 | 25.45 | 25.27 | 25.40 | 413,733 | +0.13(+0.51%) |
Oct 25, 2013 | 25.22 | 25.27 | 25.12 | 25.27 | 248,876 | +0.16(+0.65%) |
Oct 24, 2013 | 25.08 | 25.14 | 25.05 | 25.10 | 235,125 | +0.09(+0.37%) |
Oct 23, 2013 | 25.04 | 25.06 | 24.95 | 25.01 | 546,456 | -0.03(-0.13%) |
Oct 22, 2013 | 24.96 | 25.09 | 24.90 | 25.04 | 904,296 | +0.18(+0.72%) |
Oct 21, 2013 | 24.91 | 24.91 | 24.79 | 24.86 | 340,239 | -0.04(-0.14%) |
Oct 18, 2013 | 24.97 | 24.97 | 24.81 | 24.90 | 529,241 | +0.01(+0.03%) |
Oct 17, 2013 | 24.65 | 24.91 | 24.63 | 24.89 | 599,055 | +0.21(+0.84%) |
Oct 16, 2013 | 24.49 | 24.69 | 24.49 | 24.68 | 320,388 | +0.28(+1.15%) |
Oct 15, 2013 | 24.56 | 24.59 | 24.36 | 24.40 | 344,190 | -0.18(-0.73%) |
Oct 14, 2013 | 24.37 | 24.59 | 24.32 | 24.58 | 352,399 | +0.09(+0.38%) |
Oct 11, 2013 | 24.32 | 24.50 | 24.31 | 24.49 | 313,760 | +0.16(+0.64%) |
Oct 10, 2013 | 24.12 | 24.33 | 24.06 | 24.33 | 529,235 | +0.50(+2.12%) |
Oct 09, 2013 | 23.84 | 23.92 | 23.77 | 23.83 | 502,955 | +0.01(+0.06%) |
Oct 08, 2013 | 23.99 | 24.01 | 23.81 | 23.81 | 364,880 | -0.17(-0.72%) |
Oct 07, 2013 | 23.95 | 24.10 | 23.91 | 23.99 | 492,870 | -0.14(-0.56%) |
Oct 04, 2013 | 24.03 | 24.14 | 23.98 | 24.12 | 229,886 | +0.10(+0.41%) |
Oct 03, 2013 | 24.20 | 24.20 | 23.93 | 24.02 | 439,683 | -0.21(-0.86%) |
Oct 02, 2013 | 24.18 | 24.24 | 24.06 | 24.23 | 401,383 | -0.08(-0.33%) |
Oct 01, 2013 | 24.17 | 24.33 | 24.17 | 24.31 | 276,364 | -0.03(-0.12%) |
Sep 27, 2013 | 24.37 | 24.38 | 24.27 | 24.34 | 520,826 | -0.14(-0.56%) |
Sep 26, 2013 | 24.45 | 24.53 | 24.38 | 24.48 | 275,985 | +0.06(+0.27%) |
Sep 25, 2013 | 24.56 | 24.56 | 24.39 | 24.41 | 254,677 | -0.13(-0.53%) |
Sep 24, 2013 | 24.60 | 24.68 | 24.53 | 24.54 | 286,911 | -0.06(-0.23%) |
Sep 23, 2013 | 24.65 | 24.68 | 24.53 | 24.60 | 242,955 | -0.09(-0.38%) |
Sep 20, 2013 | 24.96 | 24.96 | 24.68 | 24.69 | 331,841 | -0.22(-0.89%) |
Sep 19, 2013 | 24.95 | 24.96 | 24.84 | 24.91 | 412,340 | +0.01(+0.06%) |
Sep 18, 2013 | 24.62 | 24.92 | 24.54 | 24.90 | 432,509 | +0.29(+1.16%) |
Sep 17, 2013 | 24.54 | 24.64 | 24.54 | 24.61 | 268,502 | +0.09(+0.35%) |
Sep 16, 2013 | 24.56 | 24.62 | 24.50 | 24.53 | 632,280 | +0.19(+0.76%) |
Sep 13, 2013 | 24.26 | 24.34 | 24.24 | 24.34 | 295,792 | +0.15(+0.62%) |
Sep 12, 2013 | 24.26 | 24.30 | 24.19 | 24.19 | 214,983 | -0.05(-0.21%) |
Sep 11, 2013 | 24.15 | 24.26 | 24.10 | 24.24 | 419,828 | +0.11(+0.47%) |
Sep 10, 2013 | 24.10 | 24.13 | 24.03 | 24.13 | 436,844 | +0.19(+0.78%) |
Sep 09, 2013 | 23.78 | 23.97 | 23.78 | 23.94 | 331,659 | +0.21(+0.90%) |
Sep 06, 2013 | 23.80 | 23.86 | 23.55 | 23.73 | 362,219 | +0.00(+0.00%) |
Sep 05, 2013 | 23.76 | 23.79 | 23.71 | 23.73 | 219,332 | -0.01(-0.06%) |
Sep 04, 2013 | 23.56 | 23.78 | 23.55 | 23.74 | 212,570 | +0.19(+0.79%) |