Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.27 | 25.35 | 25.27 | 25.29 | 38,771 | -0.03(-0.12%) |
Nov 27, 2013 | 25.30 | 25.35 | 25.29 | 25.32 | 83,382 | -0.02(-0.09%) |
Nov 26, 2013 | 25.32 | 25.34 | 25.29 | 25.34 | 85,956 | +0.06(+0.23%) |
Nov 25, 2013 | 25.28 | 25.31 | 25.27 | 25.28 | 73,621 | +0.04(+0.15%) |
Nov 22, 2013 | 25.22 | 25.30 | 25.21 | 25.24 | 1,261,628 | +0.00(+0.00%) |
Nov 21, 2013 | 25.24 | 25.26 | 25.21 | 25.24 | 72,484 | +0.01(+0.03%) |
Nov 20, 2013 | 25.27 | 25.30 | 25.21 | 25.24 | 323,700 | -0.02(-0.06%) |
Nov 19, 2013 | 25.30 | 25.30 | 25.25 | 25.25 | 50,763 | -0.05(-0.21%) |
Nov 18, 2013 | 25.27 | 25.30 | 25.27 | 25.30 | 141,180 | +0.07(+0.30%) |
Nov 15, 2013 | 25.21 | 25.27 | 25.21 | 25.23 | 38,483 | +0.03(+0.13%) |
Nov 14, 2013 | 25.17 | 25.21 | 25.15 | 25.19 | 91,564 | +0.06(+0.22%) |
Nov 12, 2013 | 25.18 | 25.18 | 25.12 | 25.14 | 52,025 | -0.06(-0.22%) |
Nov 11, 2013 | 25.21 | 25.26 | 25.12 | 25.19 | 634,980 | -0.04(-0.16%) |
Nov 08, 2013 | 25.20 | 25.27 | 25.19 | 25.24 | 162,120 | -0.10(-0.38%) |
Nov 07, 2013 | 25.34 | 25.34 | 25.26 | 25.33 | 89,981 | +0.06(+0.24%) |
Nov 06, 2013 | 25.30 | 25.31 | 25.23 | 25.27 | 102,688 | -0.01(-0.03%) |
Nov 05, 2013 | 25.30 | 25.30 | 25.23 | 25.28 | 61,084 | -0.04(-0.15%) |
Nov 04, 2013 | 25.31 | 25.32 | 25.29 | 25.32 | 42,921 | -0.03(-0.12%) |
Nov 01, 2013 | 25.35 | 25.35 | 25.31 | 25.35 | 50,240 | -0.03(-0.10%) |
Oct 31, 2013 | 25.32 | 25.38 | 25.30 | 25.37 | 119,488 | +0.03(+0.12%) |
Oct 30, 2013 | 25.39 | 25.42 | 25.30 | 25.34 | 42,773 | -0.04(-0.18%) |
Oct 29, 2013 | 25.31 | 25.39 | 25.31 | 25.39 | 35,926 | +0.07(+0.26%) |
Oct 28, 2013 | 25.31 | 25.36 | 25.30 | 25.32 | 38,180 | +0.00(+0.00%) |
Oct 25, 2013 | 25.34 | 25.37 | 25.32 | 25.32 | 63,996 | -0.02(-0.09%) |
Oct 24, 2013 | 25.36 | 25.36 | 25.32 | 25.34 | 102,095 | +0.02(+0.09%) |
Oct 23, 2013 | 25.31 | 25.34 | 25.29 | 25.32 | 135,548 | +0.03(+0.12%) |
Oct 22, 2013 | 25.28 | 25.30 | 25.26 | 25.29 | 165,872 | +0.04(+0.15%) |
Oct 21, 2013 | 25.25 | 25.25 | 25.19 | 25.25 | 70,653 | +0.03(+0.12%) |
Oct 18, 2013 | 25.22 | 25.24 | 25.18 | 25.22 | 104,105 | +0.05(+0.21%) |
Oct 17, 2013 | 25.10 | 25.19 | 25.10 | 25.17 | 1,981,033 | +0.14(+0.57%) |
Oct 16, 2013 | 25.04 | 25.08 | 24.99 | 25.03 | 113,308 | +0.02(+0.07%) |
Oct 15, 2013 | 25.10 | 25.10 | 25.01 | 25.01 | 134,852 | -0.01(-0.04%) |
Oct 14, 2013 | 25.14 | 25.14 | 24.99 | 25.02 | 68,878 | -0.01(-0.03%) |
Oct 11, 2013 | 25.08 | 25.10 | 25.03 | 25.03 | 119,483 | -0.01(-0.06%) |
Oct 10, 2013 | 25.05 | 25.05 | 25.00 | 25.04 | 75,822 | +0.03(+0.12%) |
Oct 09, 2013 | 25.03 | 25.07 | 25.01 | 25.02 | 201,653 | -0.02(-0.09%) |
Oct 08, 2013 | 25.04 | 25.08 | 25.01 | 25.04 | 77,855 | -0.01(-0.06%) |
Oct 07, 2013 | 25.06 | 25.10 | 25.03 | 25.05 | 99,210 | +0.01(+0.03%) |
Oct 04, 2013 | 25.06 | 25.11 | 25.04 | 25.04 | 169,065 | +0.00(+0.00%) |
Oct 03, 2013 | 25.10 | 25.10 | 25.04 | 25.04 | 202,207 | +0.02(+0.09%) |
Oct 02, 2013 | 25.07 | 25.09 | 25.02 | 25.02 | 86,303 | +0.01(+0.03%) |
Oct 01, 2013 | 25.08 | 25.08 | 24.99 | 25.02 | 129,034 | -0.06(-0.24%) |
Sep 27, 2013 | 25.04 | 25.11 | 25.03 | 25.08 | 72,442 | -0.02(-0.09%) |
Sep 26, 2013 | 25.04 | 25.19 | 25.04 | 25.10 | 330,333 | +0.06(+0.24%) |
Sep 25, 2013 | 25.04 | 25.08 | 25.03 | 25.04 | 286,110 | -0.04(-0.15%) |
Sep 24, 2013 | 24.99 | 25.08 | 24.99 | 25.08 | 195,333 | +0.04(+0.15%) |
Sep 23, 2013 | 25.04 | 25.06 | 25.01 | 25.04 | 230,656 | +0.01(+0.03%) |
Sep 20, 2013 | 25.02 | 25.03 | 24.95 | 25.03 | 110,960 | -0.01(-0.03%) |
Sep 19, 2013 | 25.01 | 25.04 | 24.94 | 25.04 | 492,910 | +0.10(+0.39%) |
Sep 18, 2013 | 24.77 | 24.95 | 24.73 | 24.94 | 96,572 | +0.17(+0.69%) |
Sep 17, 2013 | 24.82 | 24.82 | 24.74 | 24.77 | 112,275 | +0.04(+0.17%) |
Sep 16, 2013 | 24.76 | 24.83 | 24.72 | 24.73 | 106,625 | -0.03(-0.11%) |
Sep 13, 2013 | 24.67 | 24.76 | 24.67 | 24.76 | 112,397 | +0.09(+0.36%) |
Sep 12, 2013 | 24.78 | 24.78 | 24.67 | 24.67 | 84,094 | -0.01(-0.06%) |
Sep 11, 2013 | 24.67 | 24.70 | 24.65 | 24.68 | 114,839 | +0.02(+0.09%) |
Sep 10, 2013 | 24.73 | 24.75 | 24.66 | 24.66 | 78,838 | -0.07(-0.28%) |
Sep 09, 2013 | 24.75 | 24.76 | 24.72 | 24.73 | 53,069 | +0.02(+0.10%) |
Sep 06, 2013 | 24.60 | 24.71 | 24.56 | 24.70 | 658,005 | +0.14(+0.57%) |
Sep 05, 2013 | 24.60 | 24.63 | 24.56 | 24.56 | 137,850 | -0.09(-0.36%) |
Sep 04, 2013 | 24.70 | 24.76 | 24.65 | 24.65 | 73,679 | -0.11(-0.45%) |