Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.72 | 24.90 | 24.60 | 24.87 | 893,902 | +0.18(+0.71%) |
Nov 27, 2013 | 24.57 | 24.77 | 24.48 | 24.69 | 880,372 | +0.09(+0.37%) |
Nov 26, 2013 | 24.79 | 24.79 | 24.48 | 24.60 | 442,651 | -0.16(-0.63%) |
Nov 25, 2013 | 24.98 | 25.15 | 24.72 | 24.75 | 636,827 | -0.44(-1.73%) |
Nov 22, 2013 | 25.11 | 25.24 | 25.01 | 25.19 | 693,613 | +0.27(+1.07%) |
Nov 21, 2013 | 25.10 | 25.10 | 24.89 | 24.92 | 491,423 | -0.15(-0.60%) |
Nov 20, 2013 | 25.21 | 25.38 | 24.96 | 25.07 | 1,567,984 | -0.20(-0.77%) |
Nov 19, 2013 | 25.59 | 25.72 | 25.16 | 25.27 | 621,674 | -0.32(-1.25%) |
Nov 18, 2013 | 25.58 | 25.87 | 25.44 | 25.59 | 774,626 | +0.21(+0.82%) |
Nov 15, 2013 | 25.06 | 25.44 | 25.00 | 25.38 | 688,206 | +0.35(+1.40%) |
Nov 14, 2013 | 24.74 | 25.11 | 24.56 | 25.03 | 1,250,265 | +0.69(+2.83%) |
Nov 12, 2013 | 24.30 | 24.59 | 24.20 | 24.34 | 570,210 | -0.13(-0.53%) |
Nov 11, 2013 | 24.53 | 24.65 | 24.39 | 24.47 | 504,560 | -0.14(-0.55%) |
Nov 08, 2013 | 24.63 | 24.77 | 24.36 | 24.61 | 1,029,542 | -0.25(-0.99%) |
Nov 07, 2013 | 25.38 | 25.46 | 24.83 | 24.85 | 799,423 | -0.51(-2.03%) |
Nov 06, 2013 | 25.49 | 25.49 | 25.32 | 25.37 | 292,593 | +0.05(+0.18%) |
Nov 05, 2013 | 25.50 | 25.65 | 25.32 | 25.32 | 1,101,966 | -0.72(-2.77%) |
Nov 04, 2013 | 26.05 | 26.09 | 25.95 | 26.04 | 452,587 | +0.29(+1.11%) |
Nov 01, 2013 | 25.71 | 25.91 | 25.59 | 25.76 | 859,630 | -0.10(-0.40%) |
Oct 31, 2013 | 26.19 | 26.31 | 25.85 | 25.86 | 818,944 | -0.38(-1.44%) |
Oct 30, 2013 | 26.22 | 26.36 | 26.08 | 26.24 | 474,107 | -0.04(-0.15%) |
Oct 29, 2013 | 26.20 | 26.35 | 26.19 | 26.28 | 394,395 | -0.01(-0.02%) |
Oct 28, 2013 | 26.01 | 26.28 | 26.00 | 26.28 | 638,830 | +0.27(+1.05%) |
Oct 25, 2013 | 25.63 | 26.04 | 25.62 | 26.01 | 561,997 | +0.20(+0.78%) |
Oct 24, 2013 | 25.90 | 26.02 | 25.67 | 25.81 | 490,558 | -0.12(-0.48%) |
Oct 23, 2013 | 26.28 | 26.28 | 25.89 | 25.93 | 683,263 | -0.54(-2.04%) |
Oct 22, 2013 | 26.27 | 26.52 | 26.26 | 26.47 | 440,084 | +0.26(+0.99%) |
Oct 21, 2013 | 26.24 | 26.24 | 25.97 | 26.21 | 335,603 | +0.11(+0.42%) |
Oct 18, 2013 | 26.18 | 26.33 | 26.06 | 26.10 | 739,670 | -0.14(-0.52%) |
Oct 17, 2013 | 26.02 | 26.25 | 26.01 | 26.24 | 445,051 | +0.20(+0.77%) |
Oct 16, 2013 | 25.87 | 26.23 | 25.82 | 26.04 | 743,885 | +0.32(+1.24%) |
Oct 15, 2013 | 25.78 | 25.95 | 25.63 | 25.72 | 627,767 | -0.23(-0.88%) |
Oct 14, 2013 | 25.50 | 25.99 | 25.38 | 25.94 | 530,684 | +0.22(+0.86%) |
Oct 11, 2013 | 25.37 | 25.72 | 25.37 | 25.72 | 485,083 | +0.23(+0.89%) |
Oct 10, 2013 | 25.18 | 25.53 | 25.18 | 25.50 | 951,833 | +0.55(+2.22%) |
Oct 09, 2013 | 25.04 | 25.04 | 24.77 | 24.94 | 442,535 | +0.07(+0.29%) |
Oct 08, 2013 | 25.22 | 25.23 | 24.80 | 24.87 | 509,297 | -0.27(-1.09%) |
Oct 07, 2013 | 25.13 | 25.31 | 25.08 | 25.14 | 394,029 | -0.18(-0.72%) |
Oct 04, 2013 | 24.98 | 25.34 | 24.98 | 25.33 | 538,268 | +0.21(+0.85%) |
Oct 03, 2013 | 25.18 | 25.41 | 25.00 | 25.11 | 716,755 | -0.29(-1.15%) |
Oct 02, 2013 | 25.30 | 25.41 | 25.16 | 25.40 | 871,726 | +0.15(+0.59%) |
Oct 01, 2013 | 24.96 | 25.26 | 24.92 | 25.26 | 1,534,486 | +0.37(+1.49%) |
Sep 30, 2013 | 25.05 | 25.10 | 24.83 | 24.88 | 769,087 | -0.14(-0.55%) |
Sep 27, 2013 | 25.08 | 25.23 | 25.01 | 25.02 | 396,465 | -0.17(-0.67%) |
Sep 26, 2013 | 25.40 | 25.50 | 25.15 | 25.19 | 330,159 | -0.12(-0.46%) |
Sep 25, 2013 | 25.31 | 25.42 | 25.23 | 25.31 | 619,536 | -0.16(-0.61%) |
Sep 24, 2013 | 25.69 | 25.69 | 25.43 | 25.46 | 920,488 | -0.23(-0.89%) |
Sep 23, 2013 | 25.39 | 25.72 | 25.36 | 25.69 | 663,674 | +0.36(+1.41%) |
Sep 20, 2013 | 25.94 | 25.95 | 25.32 | 25.33 | 472,411 | -0.54(-2.09%) |
Sep 19, 2013 | 26.07 | 26.13 | 25.67 | 25.87 | 808,618 | -0.27(-1.02%) |
Sep 18, 2013 | 24.97 | 26.16 | 24.94 | 26.14 | 1,247,777 | +1.19(+4.77%) |
Sep 17, 2013 | 24.85 | 24.96 | 24.82 | 24.95 | 458,446 | +0.17(+0.68%) |
Sep 16, 2013 | 24.99 | 25.01 | 24.72 | 24.78 | 678,939 | +0.14(+0.58%) |
Sep 13, 2013 | 24.61 | 24.64 | 24.44 | 24.64 | 343,461 | +0.16(+0.66%) |
Sep 12, 2013 | 24.92 | 24.92 | 24.46 | 24.48 | 879,126 | -0.40(-1.62%) |
Sep 11, 2013 | 24.82 | 24.89 | 24.58 | 24.88 | 1,003,297 | +0.03(+0.13%) |
Sep 10, 2013 | 24.80 | 24.87 | 24.60 | 24.85 | 1,166,864 | +0.23(+0.95%) |
Sep 09, 2013 | 24.04 | 24.64 | 24.02 | 24.61 | 2,301,682 | +0.70(+2.91%) |
Sep 06, 2013 | 23.74 | 23.97 | 23.66 | 23.92 | 1,624,304 | +0.47(+2.03%) |
Sep 05, 2013 | 23.06 | 23.49 | 22.97 | 23.44 | 1,138,708 | +0.42(+1.81%) |
Sep 04, 2013 | 22.85 | 23.12 | 22.81 | 23.02 | 450,053 | +0.06(+0.28%) |