Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.44 | 23.94 | 23.44 | 23.85 | 151,423 | +0.46(+1.97%) |
Nov 27, 2013 | 22.94 | 23.89 | 22.90 | 23.39 | 462,814 | +0.53(+2.32%) |
Nov 26, 2013 | 22.74 | 23.11 | 22.66 | 22.86 | 562,764 | +0.01(+0.05%) |
Nov 25, 2013 | 23.14 | 23.27 | 22.74 | 22.85 | 351,766 | -0.03(-0.14%) |
Nov 22, 2013 | 23.40 | 23.45 | 22.76 | 22.88 | 651,205 | -0.49(-2.10%) |
Nov 21, 2013 | 23.44 | 23.44 | 23.16 | 23.37 | 257,296 | +0.13(+0.55%) |
Nov 20, 2013 | 22.91 | 23.88 | 22.69 | 23.25 | 420,159 | +0.50(+2.21%) |
Nov 19, 2013 | 23.29 | 23.60 | 22.28 | 22.74 | 807,640 | -0.61(-2.61%) |
Nov 18, 2013 | 24.29 | 24.29 | 23.29 | 23.35 | 547,001 | -0.75(-3.13%) |
Nov 15, 2013 | 24.58 | 24.64 | 23.98 | 24.11 | 716,501 | -0.41(-1.69%) |
Nov 14, 2013 | 24.58 | 24.85 | 24.36 | 24.52 | 260,137 | +0.36(+1.47%) |
Nov 12, 2013 | 23.73 | 24.51 | 23.64 | 24.17 | 496,578 | +0.46(+1.92%) |
Nov 11, 2013 | 23.39 | 23.90 | 23.39 | 23.71 | 491,633 | +0.38(+1.62%) |
Nov 08, 2013 | 22.53 | 23.40 | 22.53 | 23.33 | 369,951 | +0.80(+3.55%) |
Nov 07, 2013 | 23.31 | 23.49 | 22.46 | 22.53 | 387,732 | -0.82(-3.51%) |
Nov 06, 2013 | 23.51 | 23.82 | 23.26 | 23.35 | 502,762 | -0.15(-0.66%) |
Nov 05, 2013 | 22.76 | 23.56 | 22.66 | 23.51 | 595,761 | +0.53(+2.32%) |
Nov 04, 2013 | 22.76 | 23.11 | 22.74 | 22.97 | 548,075 | +0.23(+1.03%) |
Nov 01, 2013 | 22.19 | 22.99 | 22.17 | 22.74 | 7,458,211 | -0.24(-1.04%) |
Oct 31, 2013 | 23.98 | 24.46 | 22.79 | 22.98 | 760,615 | -0.96(-4.01%) |
Oct 30, 2013 | 24.06 | 24.55 | 23.92 | 23.94 | 539,434 | -0.16(-0.65%) |
Oct 29, 2013 | 23.04 | 24.65 | 22.78 | 24.09 | 524,503 | +1.05(+4.55%) |
Oct 28, 2013 | 21.99 | 23.30 | 21.99 | 23.04 | 581,833 | +0.95(+4.31%) |
Oct 25, 2013 | 22.10 | 22.49 | 21.81 | 22.09 | 602,453 | +0.12(+0.52%) |
Oct 24, 2013 | 22.39 | 22.41 | 21.78 | 21.98 | 443,890 | -0.43(-1.90%) |
Oct 23, 2013 | 21.76 | 22.46 | 21.74 | 22.40 | 203,090 | +0.63(+2.87%) |
Oct 22, 2013 | 20.98 | 22.33 | 20.98 | 21.78 | 352,611 | +0.77(+3.65%) |
Oct 21, 2013 | 20.29 | 21.41 | 20.29 | 21.01 | 1,043,808 | +0.68(+3.32%) |
Oct 18, 2013 | 20.44 | 20.66 | 20.17 | 20.34 | 260,861 | +0.00(+0.02%) |
Oct 17, 2013 | 20.20 | 20.50 | 20.10 | 20.33 | 191,953 | +0.03(+0.15%) |
Oct 16, 2013 | 20.75 | 20.75 | 19.91 | 20.30 | 581,190 | -0.46(-2.24%) |
Oct 15, 2013 | 21.10 | 21.30 | 20.60 | 20.77 | 290,559 | -0.28(-1.33%) |
Oct 14, 2013 | 20.93 | 21.25 | 20.77 | 21.05 | 129,612 | +0.08(+0.40%) |
Oct 11, 2013 | 20.61 | 21.49 | 20.49 | 20.96 | 486,135 | +0.35(+1.71%) |
Oct 10, 2013 | 20.20 | 20.68 | 20.20 | 20.61 | 424,649 | +0.83(+4.21%) |
Oct 09, 2013 | 20.12 | 20.22 | 19.76 | 19.78 | 133,760 | -0.15(-0.73%) |
Oct 08, 2013 | 20.20 | 20.32 | 19.67 | 19.92 | 105,232 | -0.23(-1.16%) |
Oct 07, 2013 | 20.42 | 20.42 | 20.00 | 20.16 | 79,620 | -0.28(-1.35%) |
Oct 04, 2013 | 20.37 | 20.70 | 20.19 | 20.43 | 107,538 | -0.06(-0.28%) |
Oct 03, 2013 | 20.01 | 20.52 | 19.82 | 20.49 | 159,920 | +0.50(+2.50%) |
Oct 02, 2013 | 20.23 | 20.42 | 19.73 | 19.99 | 85,454 | -0.33(-1.64%) |
Oct 01, 2013 | 20.06 | 20.57 | 20.06 | 20.32 | 242,243 | +0.35(+1.75%) |
Sep 27, 2013 | 19.69 | 20.02 | 19.62 | 19.97 | 66,463 | +0.22(+1.13%) |
Sep 26, 2013 | 19.75 | 19.86 | 19.49 | 19.75 | 331,718 | -0.19(-0.96%) |
Sep 25, 2013 | 19.98 | 20.07 | 19.81 | 19.94 | 394,635 | -0.01(-0.06%) |
Sep 24, 2013 | 20.15 | 20.15 | 19.91 | 19.96 | 33,515 | -0.19(-0.93%) |
Sep 23, 2013 | 20.33 | 20.37 | 19.86 | 20.14 | 338,358 | -0.04(-0.19%) |
Sep 20, 2013 | 20.39 | 20.52 | 19.69 | 20.18 | 268,496 | -0.26(-1.30%) |
Sep 19, 2013 | 20.67 | 20.84 | 20.16 | 20.45 | 137,883 | -0.15(-0.75%) |
Sep 18, 2013 | 19.88 | 20.65 | 19.71 | 20.60 | 174,260 | +0.73(+3.69%) |
Sep 17, 2013 | 19.96 | 20.34 | 19.82 | 19.87 | 135,535 | -0.01(-0.04%) |
Sep 16, 2013 | 19.92 | 20.08 | 19.72 | 19.87 | 114,569 | +0.02(+0.12%) |
Sep 13, 2013 | 19.96 | 20.10 | 19.80 | 19.85 | 237,914 | -0.08(-0.42%) |
Sep 12, 2013 | 20.00 | 20.18 | 19.78 | 19.94 | 135,644 | +0.02(+0.10%) |
Sep 11, 2013 | 19.66 | 20.30 | 19.66 | 19.92 | 414,770 | +0.31(+1.59%) |
Sep 10, 2013 | 19.21 | 19.73 | 19.20 | 19.61 | 129,977 | +0.52(+2.71%) |
Sep 09, 2013 | 18.88 | 19.11 | 18.88 | 19.09 | 65,233 | +0.08(+0.42%) |
Sep 06, 2013 | 18.59 | 19.18 | 18.55 | 19.01 | 99,697 | +0.44(+2.36%) |
Sep 05, 2013 | 18.61 | 18.93 | 18.47 | 18.57 | 83,143 | -0.03(-0.19%) |
Sep 04, 2013 | 18.42 | 18.66 | 18.23 | 18.60 | 380,493 | +0.16(+0.87%) |