Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.30 | 21.55 | 21.30 | 21.49 | 28,169 | +0.10(+0.49%) |
Nov 27, 2013 | 21.61 | 21.62 | 21.38 | 21.38 | 9,663 | -0.29(-1.35%) |
Nov 26, 2013 | 21.79 | 21.86 | 21.68 | 21.68 | 18,339 | -0.20(-0.89%) |
Nov 25, 2013 | 21.72 | 22.01 | 21.70 | 21.87 | 29,531 | +0.13(+0.60%) |
Nov 22, 2013 | 21.60 | 21.77 | 21.50 | 21.74 | 22,346 | +0.17(+0.79%) |
Nov 21, 2013 | 21.55 | 21.71 | 21.45 | 21.57 | 16,680 | -0.08(-0.39%) |
Nov 20, 2013 | 21.73 | 21.73 | 21.60 | 21.66 | 24,124 | -0.12(-0.54%) |
Nov 19, 2013 | 21.88 | 21.88 | 21.73 | 21.77 | 22,946 | -0.09(-0.42%) |
Nov 18, 2013 | 21.73 | 21.98 | 21.72 | 21.86 | 29,815 | +0.16(+0.75%) |
Nov 15, 2013 | 21.73 | 21.86 | 21.70 | 21.70 | 12,406 | -0.05(-0.24%) |
Nov 14, 2013 | 21.47 | 21.77 | 21.44 | 21.75 | 28,097 | +0.37(+1.74%) |
Nov 13, 2013 | 21.55 | 21.55 | 21.38 | 21.38 | 12,925 | -0.27(-1.26%) |
Nov 12, 2013 | 21.58 | 21.66 | 21.55 | 21.66 | 23,685 | +0.13(+0.61%) |
Nov 11, 2013 | 21.87 | 21.87 | 21.53 | 21.53 | 19,522 | -0.41(-1.87%) |
Nov 08, 2013 | 21.98 | 22.07 | 21.94 | 21.94 | 20,624 | -0.05(-0.21%) |
Nov 07, 2013 | 22.23 | 22.30 | 21.98 | 21.98 | 44,518 | -0.11(-0.50%) |
Nov 06, 2013 | 22.02 | 22.18 | 22.02 | 22.09 | 13,242 | +0.28(+1.29%) |
Nov 05, 2013 | 22.04 | 22.06 | 21.81 | 21.81 | 212,026 | -0.39(-1.76%) |
Nov 04, 2013 | 22.14 | 22.27 | 22.07 | 22.20 | 38,736 | +0.06(+0.26%) |
Nov 01, 2013 | 22.23 | 22.23 | 22.02 | 22.15 | 16,746 | -0.16(-0.73%) |
Oct 31, 2013 | 22.21 | 22.32 | 22.00 | 22.31 | 218,749 | +0.05(+0.20%) |
Oct 30, 2013 | 22.30 | 22.38 | 22.24 | 22.26 | 12,360 | -0.10(-0.47%) |
Oct 29, 2013 | 22.26 | 22.41 | 22.22 | 22.37 | 39,401 | -0.01(-0.06%) |
Oct 28, 2013 | 22.30 | 22.41 | 22.30 | 22.38 | 13,322 | +0.14(+0.64%) |
Oct 25, 2013 | 22.23 | 22.35 | 22.20 | 22.24 | 9,409 | +0.00(+0.00%) |
Oct 24, 2013 | 22.21 | 22.28 | 22.20 | 22.24 | 29,820 | +0.01(+0.06%) |
Oct 23, 2013 | 22.24 | 22.33 | 22.20 | 22.22 | 167,547 | -0.19(-0.84%) |
Oct 22, 2013 | 22.22 | 22.41 | 22.22 | 22.41 | 16,089 | +0.10(+0.44%) |
Oct 21, 2013 | 22.46 | 22.46 | 22.31 | 22.31 | 22,817 | -0.12(-0.52%) |
Oct 18, 2013 | 22.35 | 22.46 | 22.35 | 22.43 | 15,551 | +0.12(+0.53%) |
Oct 17, 2013 | 22.15 | 22.32 | 22.13 | 22.31 | 24,003 | +0.10(+0.47%) |
Oct 16, 2013 | 22.16 | 22.38 | 22.16 | 22.21 | 59,551 | +0.17(+0.77%) |
Oct 15, 2013 | 22.16 | 22.16 | 22.03 | 22.04 | 11,972 | -0.10(-0.44%) |
Oct 14, 2013 | 21.94 | 22.16 | 21.94 | 22.14 | 18,171 | +0.07(+0.30%) |
Oct 11, 2013 | 21.96 | 22.10 | 21.96 | 22.07 | 18,102 | +0.07(+0.33%) |
Oct 10, 2013 | 21.97 | 22.06 | 21.96 | 22.00 | 18,680 | +0.27(+1.26%) |
Oct 09, 2013 | 21.84 | 21.90 | 21.59 | 21.73 | 55,464 | -0.03(-0.15%) |
Oct 08, 2013 | 21.73 | 22.05 | 21.73 | 21.76 | 37,637 | +0.12(+0.54%) |
Oct 07, 2013 | 21.41 | 21.69 | 21.41 | 21.64 | 23,625 | +0.11(+0.51%) |
Oct 04, 2013 | 21.25 | 21.60 | 21.25 | 21.53 | 24,078 | +0.26(+1.23%) |
Oct 03, 2013 | 21.18 | 21.27 | 21.15 | 21.27 | 8,315 | +0.00(+0.00%) |
Oct 02, 2013 | 21.02 | 21.31 | 21.02 | 21.27 | 11,128 | +0.00(+0.00%) |
Oct 01, 2013 | 21.36 | 21.36 | 21.12 | 21.27 | 23,906 | +0.14(+0.65%) |
Sep 30, 2013 | 21.05 | 21.17 | 21.04 | 21.13 | 11,486 | -0.12(-0.58%) |
Sep 27, 2013 | 21.20 | 21.26 | 20.96 | 21.26 | 4,632 | -0.05(-0.24%) |
Sep 26, 2013 | 21.42 | 21.57 | 21.25 | 21.31 | 21,463 | -0.10(-0.46%) |
Sep 25, 2013 | 21.21 | 21.50 | 21.28 | 21.41 | 12,866 | +0.12(+0.58%) |
Sep 24, 2013 | 21.47 | 21.51 | 21.27 | 21.28 | 32,375 | -0.18(-0.85%) |
Sep 23, 2013 | 21.58 | 21.58 | 21.45 | 21.47 | 11,779 | -0.03(-0.15%) |
Sep 20, 2013 | 21.42 | 21.66 | 21.34 | 21.50 | 37,575 | -0.06(-0.27%) |
Sep 19, 2013 | 21.64 | 21.64 | 21.44 | 21.56 | 20,588 | +0.02(+0.09%) |
Sep 18, 2013 | 21.38 | 21.65 | 21.22 | 21.54 | 76,524 | +0.17(+0.79%) |
Sep 17, 2013 | 21.32 | 21.38 | 21.32 | 21.37 | 10,552 | -0.03(-0.12%) |
Sep 16, 2013 | 21.35 | 21.40 | 21.02 | 21.40 | 17,203 | +0.37(+1.77%) |
Sep 13, 2013 | 20.93 | 21.12 | 20.90 | 21.02 | 15,238 | +0.11(+0.53%) |
Sep 12, 2013 | 20.73 | 21.13 | 20.73 | 20.91 | 50,649 | +0.13(+0.63%) |
Sep 11, 2013 | 20.68 | 20.86 | 20.59 | 20.78 | 15,213 | +0.10(+0.50%) |
Sep 10, 2013 | 20.40 | 20.81 | 20.40 | 20.68 | 28,157 | +0.32(+1.57%) |
Sep 09, 2013 | 20.20 | 20.40 | 20.14 | 20.36 | 45,182 | +0.37(+1.83%) |
Sep 06, 2013 | 19.91 | 20.01 | 19.79 | 19.99 | 31,792 | +0.27(+1.36%) |
Sep 05, 2013 | 19.64 | 19.76 | 19.62 | 19.73 | 29,033 | +0.14(+0.73%) |
Sep 04, 2013 | 19.52 | 19.74 | 19.44 | 19.58 | 48,787 | +0.03(+0.17%) |