Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.24 | 24.33 | 24.20 | 24.20 | 132,592 | +0.08(+0.32%) |
Nov 27, 2013 | 24.15 | 24.18 | 24.03 | 24.12 | 402,174 | -0.01(-0.06%) |
Nov 26, 2013 | 24.12 | 24.20 | 24.09 | 24.14 | 234,324 | -0.13(-0.55%) |
Nov 25, 2013 | 24.35 | 24.35 | 24.24 | 24.27 | 146,898 | -0.16(-0.63%) |
Nov 22, 2013 | 24.35 | 24.45 | 24.33 | 24.43 | 159,049 | +0.01(+0.06%) |
Nov 21, 2013 | 24.32 | 24.42 | 24.29 | 24.41 | 304,213 | +0.07(+0.29%) |
Nov 20, 2013 | 24.59 | 24.59 | 24.27 | 24.34 | 137,080 | -0.23(-0.92%) |
Nov 19, 2013 | 24.57 | 24.64 | 24.46 | 24.57 | 253,110 | +0.04(+0.17%) |
Nov 18, 2013 | 24.69 | 24.76 | 24.52 | 24.52 | 208,672 | -0.11(-0.43%) |
Nov 15, 2013 | 24.62 | 24.65 | 24.56 | 24.63 | 140,131 | +0.16(+0.63%) |
Nov 14, 2013 | 24.35 | 24.52 | 24.28 | 24.47 | 329,355 | +0.23(+0.96%) |
Nov 12, 2013 | 24.37 | 24.37 | 24.16 | 24.24 | 96,804 | -0.16(-0.66%) |
Nov 11, 2013 | 24.42 | 24.44 | 24.36 | 24.40 | 65,348 | -0.06(-0.26%) |
Nov 08, 2013 | 24.24 | 24.47 | 24.13 | 24.47 | 314,719 | +0.18(+0.72%) |
Nov 07, 2013 | 24.59 | 24.60 | 24.25 | 24.29 | 292,008 | -0.30(-1.20%) |
Nov 06, 2013 | 24.59 | 24.67 | 24.55 | 24.59 | 281,644 | +0.10(+0.40%) |
Nov 05, 2013 | 24.63 | 24.63 | 24.45 | 24.49 | 138,858 | -0.10(-0.40%) |
Nov 04, 2013 | 24.47 | 24.61 | 24.44 | 24.59 | 201,320 | +0.25(+1.02%) |
Nov 01, 2013 | 24.43 | 24.44 | 24.19 | 24.34 | 149,971 | -0.14(-0.56%) |
Oct 31, 2013 | 24.59 | 24.67 | 24.47 | 24.47 | 145,164 | -0.17(-0.69%) |
Oct 30, 2013 | 24.85 | 24.85 | 24.47 | 24.64 | 350,346 | -0.09(-0.37%) |
Oct 29, 2013 | 24.88 | 24.88 | 24.71 | 24.74 | 145,941 | -0.08(-0.31%) |
Oct 28, 2013 | 24.70 | 24.85 | 24.70 | 24.81 | 170,789 | +0.06(+0.26%) |
Oct 25, 2013 | 24.65 | 24.76 | 24.62 | 24.75 | 194,191 | +0.11(+0.46%) |
Oct 24, 2013 | 24.59 | 24.67 | 24.54 | 24.64 | 287,670 | +0.09(+0.37%) |
Oct 23, 2013 | 24.56 | 24.59 | 24.47 | 24.55 | 276,771 | -0.20(-0.83%) |
Oct 22, 2013 | 24.67 | 24.79 | 24.64 | 24.75 | 156,463 | +0.28(+1.15%) |
Oct 21, 2013 | 24.42 | 24.47 | 24.38 | 24.47 | 219,796 | +0.09(+0.38%) |
Oct 18, 2013 | 24.36 | 24.44 | 24.36 | 24.38 | 192,628 | +0.05(+0.20%) |
Oct 17, 2013 | 24.13 | 24.34 | 24.13 | 24.33 | 167,745 | +0.27(+1.14%) |
Oct 16, 2013 | 23.95 | 24.09 | 23.95 | 24.05 | 308,836 | +0.16(+0.68%) |
Oct 15, 2013 | 23.81 | 23.96 | 23.78 | 23.89 | 203,193 | -0.06(-0.26%) |
Oct 14, 2013 | 23.78 | 23.96 | 23.67 | 23.95 | 79,258 | +0.17(+0.71%) |
Oct 11, 2013 | 23.64 | 23.82 | 23.64 | 23.78 | 177,849 | +0.09(+0.39%) |
Oct 10, 2013 | 23.55 | 23.73 | 23.55 | 23.69 | 522,976 | +0.27(+1.17%) |
Oct 09, 2013 | 23.38 | 23.48 | 23.26 | 23.42 | 182,182 | +0.01(+0.03%) |
Oct 08, 2013 | 23.71 | 23.71 | 23.38 | 23.41 | 173,638 | -0.27(-1.13%) |
Oct 07, 2013 | 23.71 | 23.81 | 23.68 | 23.68 | 204,620 | -0.15(-0.62%) |
Oct 04, 2013 | 23.64 | 23.85 | 23.64 | 23.83 | 316,907 | +0.13(+0.54%) |
Oct 03, 2013 | 23.80 | 23.81 | 23.58 | 23.70 | 135,322 | -0.15(-0.62%) |
Oct 02, 2013 | 23.65 | 23.91 | 23.65 | 23.85 | 205,620 | +0.02(+0.09%) |
Oct 01, 2013 | 23.69 | 23.83 | 23.59 | 23.83 | 1,137,894 | -0.15(-0.62%) |
Sep 27, 2013 | 23.95 | 24.02 | 23.91 | 23.97 | 403,290 | -0.07(-0.29%) |
Sep 26, 2013 | 24.12 | 24.14 | 23.99 | 24.04 | 261,059 | -0.01(-0.03%) |
Sep 25, 2013 | 24.00 | 24.15 | 24.00 | 24.05 | 307,498 | +0.10(+0.41%) |
Sep 24, 2013 | 23.97 | 24.11 | 23.92 | 23.95 | 197,133 | -0.13(-0.53%) |
Sep 23, 2013 | 24.11 | 24.19 | 24.07 | 24.08 | 177,907 | -0.06(-0.23%) |
Sep 20, 2013 | 24.31 | 24.33 | 24.11 | 24.14 | 259,230 | -0.33(-1.35%) |
Sep 19, 2013 | 24.50 | 24.54 | 24.39 | 24.47 | 263,028 | -0.11(-0.46%) |
Sep 18, 2013 | 23.85 | 24.66 | 23.83 | 24.58 | 163,575 | +0.61(+2.55%) |
Sep 17, 2013 | 23.94 | 23.99 | 23.92 | 23.97 | 129,297 | +0.02(+0.06%) |
Sep 16, 2013 | 23.77 | 24.06 | 23.90 | 23.95 | 114,881 | +0.18(+0.77%) |
Sep 13, 2013 | 23.67 | 23.83 | 23.66 | 23.77 | 493,755 | +0.06(+0.27%) |
Sep 12, 2013 | 23.71 | 23.88 | 23.69 | 23.71 | 370,874 | -0.16(-0.68%) |
Sep 11, 2013 | 23.66 | 23.88 | 23.64 | 23.87 | 219,013 | +0.15(+0.62%) |
Sep 10, 2013 | 23.68 | 23.75 | 23.63 | 23.72 | 146,180 | +0.06(+0.27%) |
Sep 09, 2013 | 23.53 | 23.66 | 23.50 | 23.66 | 265,322 | +0.36(+1.54%) |
Sep 06, 2013 | 23.39 | 23.40 | 23.23 | 23.30 | 291,916 | +0.11(+0.46%) |
Sep 05, 2013 | 23.21 | 23.21 | 23.15 | 23.19 | 378,256 | +0.00(+0.00%) |
Sep 04, 2013 | 22.99 | 23.20 | 22.99 | 23.19 | 145,770 | +0.22(+0.95%) |