Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.77 | 27.29 | 26.76 | 26.96 | 169,639 | +0.18(+0.69%) |
Nov 27, 2013 | 26.80 | 26.95 | 26.65 | 26.77 | 279,206 | -0.04(-0.15%) |
Nov 26, 2013 | 26.58 | 26.98 | 26.58 | 26.81 | 323,919 | +0.14(+0.54%) |
Nov 25, 2013 | 26.71 | 26.91 | 26.63 | 26.67 | 210,747 | +0.00(+0.02%) |
Nov 22, 2013 | 26.56 | 26.77 | 26.43 | 26.67 | 208,879 | +0.04(+0.13%) |
Nov 21, 2013 | 26.35 | 26.69 | 26.30 | 26.63 | 195,978 | +0.32(+1.21%) |
Nov 20, 2013 | 26.28 | 26.40 | 26.05 | 26.31 | 395,355 | +0.17(+0.63%) |
Nov 19, 2013 | 26.03 | 26.31 | 25.93 | 26.15 | 334,664 | +0.07(+0.25%) |
Nov 18, 2013 | 26.15 | 26.46 | 26.00 | 26.08 | 263,049 | -0.06(-0.23%) |
Nov 15, 2013 | 25.99 | 26.36 | 25.88 | 26.14 | 324,734 | +0.17(+0.67%) |
Nov 14, 2013 | 25.72 | 26.08 | 25.70 | 25.97 | 333,842 | +0.28(+1.07%) |
Nov 13, 2013 | 25.37 | 25.69 | 25.35 | 25.69 | 232,647 | +0.22(+0.86%) |
Nov 12, 2013 | 25.51 | 25.56 | 25.39 | 25.47 | 208,250 | -0.03(-0.10%) |
Nov 11, 2013 | 25.46 | 25.59 | 25.36 | 25.50 | 232,242 | +0.08(+0.33%) |
Nov 08, 2013 | 24.96 | 25.52 | 24.96 | 25.42 | 384,185 | +0.41(+1.62%) |
Nov 07, 2013 | 25.60 | 25.70 | 24.88 | 25.01 | 568,413 | -0.56(-2.19%) |
Nov 06, 2013 | 25.74 | 25.77 | 25.42 | 25.57 | 273,815 | -0.01(-0.03%) |
Nov 05, 2013 | 25.64 | 25.81 | 25.41 | 25.58 | 304,688 | -0.26(-1.01%) |
Nov 04, 2013 | 25.67 | 25.84 | 25.46 | 25.84 | 300,774 | +0.30(+1.18%) |
Nov 01, 2013 | 25.74 | 25.87 | 25.34 | 25.54 | 389,981 | -0.21(-0.81%) |
Oct 31, 2013 | 25.68 | 25.95 | 25.47 | 25.75 | 318,082 | +0.12(+0.48%) |
Oct 30, 2013 | 25.77 | 25.99 | 25.48 | 25.63 | 312,945 | -0.13(-0.49%) |
Oct 29, 2013 | 25.58 | 25.77 | 25.51 | 25.75 | 232,672 | +0.18(+0.70%) |
Oct 28, 2013 | 25.55 | 25.63 | 25.34 | 25.57 | 247,758 | +0.01(+0.03%) |
Oct 25, 2013 | 25.42 | 25.73 | 25.36 | 25.56 | 333,046 | -0.01(-0.03%) |
Oct 24, 2013 | 25.32 | 25.57 | 25.31 | 25.57 | 204,633 | +0.29(+1.14%) |
Oct 23, 2013 | 25.24 | 25.37 | 25.06 | 25.28 | 351,194 | -0.04(-0.17%) |
Oct 22, 2013 | 25.25 | 25.43 | 25.16 | 25.33 | 259,249 | +0.26(+1.05%) |
Oct 21, 2013 | 25.10 | 25.18 | 24.88 | 25.07 | 448,117 | -0.04(-0.16%) |
Oct 18, 2013 | 24.95 | 25.11 | 24.82 | 25.11 | 359,572 | +0.19(+0.77%) |
Oct 17, 2013 | 24.61 | 24.91 | 24.54 | 24.91 | 444,020 | +0.28(+1.15%) |
Oct 16, 2013 | 24.49 | 24.70 | 24.42 | 24.63 | 569,100 | +0.23(+0.95%) |
Oct 15, 2013 | 24.64 | 24.64 | 24.21 | 24.40 | 471,276 | -0.26(-1.06%) |
Oct 14, 2013 | 24.33 | 24.70 | 24.28 | 24.66 | 346,746 | +0.16(+0.66%) |
Oct 11, 2013 | 23.92 | 24.56 | 23.86 | 24.50 | 444,711 | +0.50(+2.09%) |
Oct 10, 2013 | 23.74 | 24.04 | 23.74 | 24.00 | 294,746 | +0.48(+2.02%) |
Oct 09, 2013 | 23.43 | 23.67 | 23.24 | 23.52 | 371,707 | +0.14(+0.62%) |
Oct 08, 2013 | 23.72 | 23.76 | 23.34 | 23.38 | 316,765 | -0.38(-1.60%) |
Oct 07, 2013 | 23.73 | 23.85 | 23.62 | 23.76 | 291,038 | -0.27(-1.11%) |
Oct 04, 2013 | 23.76 | 24.09 | 23.63 | 24.02 | 345,524 | +0.27(+1.12%) |
Oct 03, 2013 | 23.90 | 23.90 | 23.54 | 23.76 | 457,265 | -0.24(-1.00%) |
Oct 02, 2013 | 24.12 | 24.15 | 23.80 | 24.00 | 417,372 | -0.24(-0.99%) |
Oct 01, 2013 | 23.80 | 24.24 | 23.73 | 24.24 | 394,225 | +0.49(+2.08%) |
Sep 30, 2013 | 23.69 | 23.84 | 23.40 | 23.74 | 363,360 | +0.01(+0.06%) |
Sep 27, 2013 | 23.89 | 23.93 | 23.64 | 23.73 | 260,563 | -0.22(-0.91%) |
Sep 26, 2013 | 23.77 | 24.00 | 23.75 | 23.95 | 241,971 | +0.18(+0.75%) |
Sep 25, 2013 | 24.11 | 24.15 | 23.74 | 23.77 | 507,474 | -0.28(-1.18%) |
Sep 24, 2013 | 23.69 | 24.18 | 23.68 | 24.05 | 551,054 | +0.41(+1.75%) |
Sep 23, 2013 | 23.65 | 23.80 | 23.47 | 23.64 | 324,091 | -0.13(-0.57%) |
Sep 20, 2013 | 23.80 | 24.01 | 23.73 | 23.77 | 1,148,085 | -0.03(-0.11%) |
Sep 19, 2013 | 23.98 | 24.09 | 23.79 | 23.80 | 521,168 | -0.17(-0.69%) |
Sep 18, 2013 | 23.69 | 24.06 | 23.51 | 23.96 | 390,998 | +0.23(+0.95%) |
Sep 17, 2013 | 23.77 | 23.95 | 23.67 | 23.74 | 405,661 | -0.06(-0.26%) |
Sep 16, 2013 | 23.98 | 23.94 | 23.72 | 23.80 | 433,859 | -0.14(-0.58%) |
Sep 13, 2013 | 23.89 | 23.96 | 23.53 | 23.94 | 510,942 | +0.18(+0.77%) |
Sep 12, 2013 | 23.92 | 23.96 | 23.61 | 23.76 | 217,938 | -0.17(-0.71%) |
Sep 11, 2013 | 23.72 | 23.93 | 23.62 | 23.93 | 240,034 | +0.16(+0.66%) |
Sep 10, 2013 | 23.59 | 23.84 | 23.54 | 23.77 | 314,315 | +0.26(+1.09%) |
Sep 09, 2013 | 23.25 | 23.55 | 23.11 | 23.51 | 297,040 | +0.35(+1.50%) |
Sep 06, 2013 | 23.36 | 23.36 | 22.84 | 23.16 | 273,257 | -0.03(-0.11%) |
Sep 05, 2013 | 23.24 | 23.33 | 23.15 | 23.19 | 405,938 | -0.03(-0.15%) |
Sep 04, 2013 | 23.21 | 23.30 | 23.10 | 23.22 | 401,459 | +0.00(+0.00%) |