Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.39 | 26.41 | 26.00 | 26.00 | 384,027 | -0.28(-1.07%) |
Nov 27, 2013 | 26.27 | 26.29 | 26.10 | 26.29 | 127,008 | +0.16(+0.62%) |
Nov 26, 2013 | 26.23 | 26.29 | 26.08 | 26.12 | 130,525 | -0.16(-0.62%) |
Nov 25, 2013 | 26.28 | 26.29 | 26.08 | 26.29 | 120,687 | -0.16(-0.60%) |
Nov 22, 2013 | 26.46 | 26.54 | 26.37 | 26.44 | 252,447 | +0.14(+0.52%) |
Nov 21, 2013 | 26.31 | 26.37 | 26.16 | 26.31 | 160,512 | +0.04(+0.14%) |
Nov 20, 2013 | 26.59 | 26.61 | 26.24 | 26.27 | 182,510 | -0.23(-0.86%) |
Nov 19, 2013 | 26.57 | 26.66 | 26.38 | 26.50 | 369,622 | -0.35(-1.32%) |
Nov 18, 2013 | 27.00 | 27.10 | 26.75 | 26.85 | 246,782 | +0.27(+1.02%) |
Nov 15, 2013 | 26.39 | 26.58 | 26.34 | 26.58 | 280,668 | +0.28(+1.07%) |
Nov 14, 2013 | 26.07 | 26.32 | 26.03 | 26.30 | 155,843 | +0.02(+0.06%) |
Nov 13, 2013 | 26.02 | 26.28 | 25.92 | 26.28 | 342,211 | +0.21(+0.81%) |
Nov 12, 2013 | 26.25 | 26.32 | 25.95 | 26.07 | 1,815,780 | -0.14(-0.52%) |
Nov 11, 2013 | 26.25 | 26.30 | 26.16 | 26.20 | 338,250 | -0.06(-0.23%) |
Nov 08, 2013 | 25.95 | 26.27 | 25.92 | 26.26 | 308,434 | +0.17(+0.67%) |
Nov 07, 2013 | 26.56 | 26.57 | 26.09 | 26.09 | 408,769 | -0.77(-2.87%) |
Nov 06, 2013 | 26.88 | 27.05 | 26.82 | 26.86 | 184,454 | +0.01(+0.02%) |
Nov 05, 2013 | 26.84 | 26.95 | 26.73 | 26.86 | 269,986 | -0.52(-1.89%) |
Nov 04, 2013 | 27.04 | 27.37 | 27.04 | 27.37 | 489,056 | +0.43(+1.59%) |
Nov 01, 2013 | 27.28 | 27.30 | 26.87 | 26.94 | 694,179 | -0.66(-2.38%) |
Oct 31, 2013 | 27.01 | 27.68 | 26.86 | 27.60 | 600,801 | +0.43(+1.60%) |
Oct 30, 2013 | 27.76 | 27.81 | 27.17 | 27.17 | 599,341 | +0.01(+0.04%) |
Oct 29, 2013 | 27.03 | 27.16 | 26.94 | 27.16 | 246,525 | +0.36(+1.36%) |
Oct 28, 2013 | 26.80 | 26.85 | 26.66 | 26.79 | 209,427 | -0.20(-0.72%) |
Oct 25, 2013 | 26.81 | 26.99 | 26.67 | 26.99 | 314,719 | +0.21(+0.79%) |
Oct 24, 2013 | 26.57 | 26.79 | 26.53 | 26.78 | 660,328 | +0.22(+0.82%) |
Oct 23, 2013 | 26.47 | 26.56 | 26.28 | 26.56 | 285,958 | -0.22(-0.81%) |
Oct 22, 2013 | 26.68 | 26.92 | 26.67 | 26.78 | 374,569 | +0.46(+1.75%) |
Oct 21, 2013 | 26.34 | 26.44 | 26.29 | 26.31 | 183,415 | +0.05(+0.19%) |
Oct 18, 2013 | 26.35 | 26.49 | 26.25 | 26.26 | 436,627 | -0.20(-0.74%) |
Oct 17, 2013 | 26.31 | 26.46 | 26.24 | 26.46 | 503,418 | +0.33(+1.27%) |
Oct 16, 2013 | 26.14 | 26.42 | 26.08 | 26.13 | 332,758 | +0.40(+1.54%) |
Oct 15, 2013 | 25.71 | 25.90 | 25.71 | 25.73 | 233,179 | -0.20(-0.75%) |
Oct 14, 2013 | 25.67 | 25.93 | 25.65 | 25.93 | 194,528 | +0.15(+0.57%) |
Oct 11, 2013 | 25.68 | 25.78 | 25.63 | 25.78 | 378,077 | +0.00(+0.00%) |
Oct 10, 2013 | 25.59 | 25.85 | 25.54 | 25.78 | 212,864 | +0.53(+2.09%) |
Oct 09, 2013 | 25.38 | 25.46 | 25.21 | 25.25 | 772,677 | +0.10(+0.41%) |
Oct 08, 2013 | 25.41 | 25.44 | 25.15 | 25.15 | 343,904 | -0.04(-0.15%) |
Oct 07, 2013 | 25.27 | 25.38 | 25.19 | 25.19 | 167,670 | -0.12(-0.49%) |
Oct 04, 2013 | 25.36 | 25.44 | 25.31 | 25.31 | 156,286 | +0.00(+0.00%) |
Oct 03, 2013 | 25.35 | 25.37 | 25.24 | 25.31 | 335,756 | -0.14(-0.53%) |
Oct 02, 2013 | 25.42 | 25.48 | 25.32 | 25.45 | 489,684 | +0.14(+0.54%) |
Oct 01, 2013 | 25.12 | 25.45 | 25.07 | 25.31 | 337,845 | +0.30(+1.22%) |
Sep 30, 2013 | 24.80 | 25.07 | 24.76 | 25.01 | 505,264 | -0.20(-0.78%) |
Sep 27, 2013 | 25.28 | 25.28 | 25.07 | 25.20 | 319,127 | -0.08(-0.32%) |
Sep 26, 2013 | 25.10 | 25.29 | 25.04 | 25.29 | 307,335 | -0.03(-0.13%) |
Sep 25, 2013 | 25.14 | 25.48 | 25.13 | 25.32 | 206,505 | +0.08(+0.32%) |
Sep 24, 2013 | 25.27 | 26.51 | 25.13 | 25.24 | 576,731 | -0.17(-0.66%) |
Sep 23, 2013 | 25.66 | 25.66 | 25.39 | 25.41 | 575,299 | -0.14(-0.54%) |
Sep 20, 2013 | 25.51 | 25.64 | 25.39 | 25.54 | 770,173 | +0.08(+0.33%) |
Sep 19, 2013 | 25.35 | 25.46 | 25.22 | 25.46 | 308,172 | +0.20(+0.79%) |
Sep 18, 2013 | 24.61 | 25.41 | 24.60 | 25.26 | 501,154 | +0.58(+2.37%) |
Sep 17, 2013 | 24.64 | 24.70 | 24.56 | 24.67 | 188,083 | +0.03(+0.11%) |
Sep 16, 2013 | 24.68 | 24.75 | 24.57 | 24.65 | 228,462 | +0.19(+0.80%) |
Sep 13, 2013 | 24.44 | 24.56 | 24.27 | 24.45 | 237,853 | +0.27(+1.11%) |
Sep 12, 2013 | 24.20 | 24.38 | 24.17 | 24.18 | 137,714 | -0.12(-0.50%) |
Sep 11, 2013 | 24.14 | 24.31 | 24.13 | 24.31 | 410,511 | -0.03(-0.11%) |
Sep 10, 2013 | 24.18 | 24.33 | 23.99 | 24.33 | 296,529 | +0.14(+0.59%) |
Sep 09, 2013 | 23.89 | 24.19 | 23.84 | 24.19 | 206,527 | +0.15(+0.64%) |
Sep 06, 2013 | 24.03 | 24.15 | 23.84 | 24.04 | 272,432 | +0.10(+0.42%) |
Sep 05, 2013 | 23.74 | 23.94 | 23.67 | 23.94 | 350,054 | -0.21(-0.85%) |
Sep 04, 2013 | 23.89 | 24.19 | 23.86 | 24.14 | 319,150 | -0.02(-0.09%) |