Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.18 | 24.32 | 24.07 | 24.07 | 338,179 | -0.06(-0.25%) |
Nov 27, 2013 | 24.21 | 24.38 | 24.07 | 24.13 | 706,684 | -0.04(-0.17%) |
Nov 26, 2013 | 24.30 | 24.36 | 23.97 | 24.17 | 690,419 | -0.10(-0.41%) |
Nov 25, 2013 | 24.61 | 24.70 | 24.24 | 24.27 | 712,480 | -0.31(-1.26%) |
Nov 22, 2013 | 24.58 | 24.70 | 24.45 | 24.58 | 360,821 | +0.00(+0.00%) |
Nov 21, 2013 | 24.34 | 24.64 | 24.29 | 24.58 | 761,482 | +0.28(+1.15%) |
Nov 20, 2013 | 24.73 | 24.82 | 24.24 | 24.30 | 545,620 | -0.40(-1.62%) |
Nov 19, 2013 | 25.04 | 25.15 | 24.65 | 24.70 | 517,443 | -0.39(-1.55%) |
Nov 18, 2013 | 25.10 | 25.12 | 24.91 | 25.09 | 636,081 | +0.00(+0.00%) |
Nov 15, 2013 | 25.01 | 25.16 | 24.91 | 25.09 | 417,402 | +0.14(+0.56%) |
Nov 14, 2013 | 24.98 | 25.29 | 24.91 | 24.95 | 657,277 | -0.09(-0.36%) |
Nov 12, 2013 | 25.15 | 25.16 | 24.93 | 25.04 | 632,869 | -0.15(-0.60%) |
Nov 11, 2013 | 25.01 | 25.27 | 24.86 | 25.19 | 515,596 | +0.27(+1.08%) |
Nov 08, 2013 | 25.07 | 25.17 | 24.32 | 24.92 | 849,176 | -0.30(-1.19%) |
Nov 07, 2013 | 25.69 | 25.78 | 25.20 | 25.22 | 875,251 | -0.42(-1.64%) |
Nov 06, 2013 | 25.50 | 25.70 | 25.32 | 25.64 | 392,680 | +0.26(+1.02%) |
Nov 05, 2013 | 25.20 | 25.56 | 25.12 | 25.38 | 605,110 | +0.04(+0.16%) |
Nov 04, 2013 | 25.15 | 25.39 | 25.05 | 25.34 | 396,327 | +0.22(+0.88%) |
Nov 01, 2013 | 25.20 | 25.25 | 24.95 | 25.12 | 442,713 | -0.06(-0.24%) |
Oct 31, 2013 | 25.35 | 25.47 | 24.94 | 25.18 | 693,094 | -0.17(-0.67%) |
Oct 30, 2013 | 25.37 | 25.51 | 25.20 | 25.35 | 472,731 | -0.02(-0.08%) |
Oct 29, 2013 | 25.31 | 25.43 | 25.18 | 25.37 | 394,601 | +0.08(+0.32%) |
Oct 28, 2013 | 25.21 | 25.40 | 25.05 | 25.29 | 410,814 | +0.14(+0.56%) |
Oct 25, 2013 | 24.99 | 25.20 | 24.71 | 25.15 | 588,721 | +0.25(+1.00%) |
Oct 24, 2013 | 25.22 | 25.29 | 24.87 | 24.90 | 400,644 | -0.28(-1.11%) |
Oct 23, 2013 | 25.13 | 25.33 | 25.05 | 25.18 | 469,228 | -0.02(-0.08%) |
Oct 22, 2013 | 25.07 | 25.32 | 25.04 | 25.20 | 683,177 | +0.18(+0.72%) |
Oct 21, 2013 | 25.00 | 25.12 | 24.89 | 25.02 | 458,612 | +0.05(+0.20%) |
Oct 18, 2013 | 25.17 | 25.26 | 24.86 | 24.97 | 956,908 | -0.05(-0.20%) |
Oct 17, 2013 | 24.48 | 25.06 | 24.32 | 25.02 | 529,776 | +0.53(+2.16%) |
Oct 16, 2013 | 24.25 | 24.53 | 24.23 | 24.49 | 635,657 | +0.29(+1.20%) |
Oct 15, 2013 | 24.52 | 24.61 | 24.19 | 24.20 | 388,404 | -0.40(-1.63%) |
Oct 14, 2013 | 24.66 | 24.70 | 24.18 | 24.60 | 872,396 | -0.15(-0.61%) |
Oct 11, 2013 | 24.58 | 24.77 | 24.46 | 24.75 | 428,058 | +0.15(+0.61%) |
Oct 10, 2013 | 24.30 | 24.61 | 24.12 | 24.60 | 555,708 | +0.54(+2.24%) |
Oct 09, 2013 | 23.97 | 24.37 | 23.91 | 24.06 | 492,446 | +0.09(+0.38%) |
Oct 08, 2013 | 23.92 | 24.13 | 23.85 | 23.97 | 585,965 | +0.05(+0.21%) |
Oct 07, 2013 | 24.17 | 24.30 | 23.92 | 23.92 | 635,325 | -0.47(-1.93%) |
Oct 04, 2013 | 24.40 | 24.46 | 24.18 | 24.39 | 635,775 | -0.03(-0.12%) |
Oct 03, 2013 | 24.71 | 24.71 | 24.29 | 24.42 | 413,457 | -0.36(-1.45%) |
Oct 02, 2013 | 24.72 | 24.79 | 24.44 | 24.78 | 582,311 | -0.04(-0.16%) |
Oct 01, 2013 | 24.82 | 25.03 | 24.62 | 24.82 | 1,391,098 | +0.42(+1.72%) |
Sep 27, 2013 | 24.49 | 24.69 | 24.38 | 24.40 | 331,839 | -0.22(-0.89%) |
Sep 26, 2013 | 24.51 | 24.77 | 24.47 | 24.62 | 397,990 | +0.10(+0.41%) |
Sep 25, 2013 | 24.58 | 24.66 | 24.42 | 24.52 | 402,812 | -0.10(-0.41%) |
Sep 24, 2013 | 24.59 | 24.75 | 24.49 | 24.62 | 565,641 | +0.00(+0.00%) |
Sep 23, 2013 | 24.28 | 24.70 | 24.13 | 24.62 | 678,061 | +0.34(+1.40%) |
Sep 20, 2013 | 25.03 | 25.05 | 24.25 | 24.28 | 1,903,781 | -0.61(-2.45%) |
Sep 19, 2013 | 25.04 | 25.14 | 24.85 | 24.89 | 515,502 | -0.11(-0.44%) |
Sep 18, 2013 | 24.31 | 25.00 | 24.21 | 25.00 | 818,874 | +0.63(+2.59%) |
Sep 17, 2013 | 24.14 | 24.37 | 24.10 | 24.37 | 477,934 | +0.26(+1.08%) |
Sep 16, 2013 | 24.29 | 24.42 | 24.06 | 24.11 | 761,176 | +0.06(+0.25%) |
Sep 13, 2013 | 24.36 | 24.45 | 24.01 | 24.05 | 985,698 | -0.33(-1.35%) |
Sep 12, 2013 | 24.78 | 24.85 | 24.35 | 24.38 | 596,967 | -0.01(-0.04%) |
Sep 11, 2013 | 24.62 | 24.67 | 24.34 | 24.39 | 572,782 | -0.15(-0.61%) |
Sep 10, 2013 | 24.47 | 24.56 | 24.16 | 24.54 | 756,789 | +0.11(+0.45%) |
Sep 09, 2013 | 24.41 | 24.53 | 24.33 | 24.43 | 458,726 | +0.03(+0.12%) |
Sep 06, 2013 | 24.45 | 24.62 | 24.25 | 24.40 | 888,532 | +0.09(+0.37%) |
Sep 05, 2013 | 24.52 | 24.63 | 24.26 | 24.31 | 554,205 | -0.25(-1.02%) |
Sep 04, 2013 | 24.53 | 24.74 | 24.47 | 24.56 | 878,733 | +0.06(+0.24%) |