Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.62 | 21.75 | 21.48 | 21.63 | 48,101 | -0.02(-0.09%) |
Nov 27, 2013 | 21.17 | 21.75 | 21.03 | 21.65 | 110,775 | +0.58(+2.75%) |
Nov 26, 2013 | 20.87 | 21.29 | 20.70 | 21.07 | 136,722 | +0.16(+0.77%) |
Nov 25, 2013 | 21.40 | 21.43 | 20.87 | 20.91 | 114,419 | -0.41(-1.92%) |
Nov 22, 2013 | 20.41 | 21.35 | 20.39 | 21.32 | 256,890 | +0.96(+4.72%) |
Nov 21, 2013 | 20.13 | 20.59 | 19.92 | 20.36 | 131,039 | +0.23(+1.14%) |
Nov 20, 2013 | 20.10 | 20.35 | 19.87 | 20.13 | 64,289 | +0.05(+0.25%) |
Nov 19, 2013 | 20.33 | 20.66 | 20.00 | 20.08 | 81,364 | -0.25(-1.23%) |
Nov 18, 2013 | 20.39 | 20.56 | 20.02 | 20.33 | 125,869 | +0.03(+0.15%) |
Nov 15, 2013 | 20.05 | 20.45 | 20.05 | 20.30 | 116,204 | +0.30(+1.50%) |
Nov 14, 2013 | 19.81 | 20.10 | 19.68 | 20.00 | 97,694 | +0.95(+4.99%) |
Nov 12, 2013 | 19.02 | 19.22 | 18.77 | 19.05 | 171,358 | +0.04(+0.21%) |
Nov 11, 2013 | 18.97 | 19.16 | 18.65 | 19.01 | 216,638 | +0.00(+0.00%) |
Nov 08, 2013 | 19.13 | 19.29 | 18.85 | 19.01 | 346,577 | -0.08(-0.42%) |
Nov 07, 2013 | 19.50 | 19.65 | 18.80 | 19.09 | 172,503 | -0.41(-2.10%) |
Nov 06, 2013 | 19.71 | 20.07 | 19.47 | 19.50 | 193,187 | -0.13(-0.66%) |
Nov 05, 2013 | 19.61 | 19.81 | 19.22 | 19.63 | 323,123 | -0.22(-1.11%) |
Nov 04, 2013 | 20.35 | 20.35 | 19.57 | 19.85 | 509,257 | -0.60(-2.93%) |
Nov 01, 2013 | 20.19 | 20.70 | 20.14 | 20.45 | 156,003 | +0.06(+0.29%) |
Oct 31, 2013 | 20.65 | 21.07 | 18.85 | 20.39 | 1,063,251 | -0.21(-1.02%) |
Oct 30, 2013 | 21.04 | 21.21 | 20.45 | 20.60 | 478,863 | -0.36(-1.72%) |
Oct 29, 2013 | 21.88 | 21.88 | 20.86 | 20.96 | 224,680 | -0.82(-3.76%) |
Oct 28, 2013 | 22.42 | 22.53 | 21.74 | 21.78 | 155,961 | -0.71(-3.16%) |
Oct 25, 2013 | 22.56 | 22.86 | 22.18 | 22.49 | 112,921 | -0.07(-0.31%) |
Oct 24, 2013 | 22.96 | 23.30 | 22.29 | 22.56 | 101,915 | -0.41(-1.78%) |
Oct 23, 2013 | 22.68 | 23.08 | 22.56 | 22.97 | 276,485 | +0.27(+1.19%) |
Oct 22, 2013 | 22.36 | 22.90 | 22.21 | 22.70 | 237,849 | +0.48(+2.16%) |
Oct 21, 2013 | 22.49 | 22.94 | 22.09 | 22.22 | 121,990 | -0.21(-0.94%) |
Oct 18, 2013 | 22.12 | 23.02 | 22.03 | 22.43 | 116,444 | +0.41(+1.86%) |
Oct 17, 2013 | 21.63 | 22.24 | 21.53 | 22.02 | 260,047 | +0.38(+1.76%) |
Oct 16, 2013 | 21.53 | 21.78 | 21.27 | 21.64 | 169,941 | +0.17(+0.79%) |
Oct 15, 2013 | 21.55 | 21.93 | 21.33 | 21.47 | 138,364 | -0.13(-0.60%) |
Oct 14, 2013 | 22.09 | 22.38 | 21.59 | 21.60 | 217,924 | -0.55(-2.48%) |
Oct 11, 2013 | 22.15 | 22.20 | 21.70 | 22.15 | 279,863 | -0.07(-0.32%) |
Oct 10, 2013 | 22.47 | 22.47 | 21.69 | 22.22 | 217,643 | +0.01(+0.05%) |
Oct 09, 2013 | 22.95 | 23.00 | 22.11 | 22.21 | 263,928 | -0.74(-3.22%) |
Oct 08, 2013 | 23.40 | 23.66 | 22.81 | 22.95 | 94,510 | -0.51(-2.17%) |
Oct 07, 2013 | 23.79 | 23.97 | 23.20 | 23.46 | 147,388 | -0.52(-2.17%) |
Oct 04, 2013 | 23.97 | 24.06 | 23.64 | 23.98 | 203,392 | -0.04(-0.17%) |
Oct 03, 2013 | 23.99 | 24.21 | 23.74 | 24.02 | 199,843 | -0.03(-0.12%) |
Oct 02, 2013 | 24.25 | 24.25 | 23.86 | 24.05 | 108,139 | -0.24(-0.99%) |
Oct 01, 2013 | 24.19 | 24.83 | 23.59 | 24.29 | 149,481 | -0.04(-0.16%) |
Sep 27, 2013 | 23.66 | 24.96 | 23.37 | 24.33 | 445,269 | +0.63(+2.66%) |
Sep 26, 2013 | 24.23 | 24.33 | 23.64 | 23.70 | 223,686 | -0.55(-2.27%) |
Sep 25, 2013 | 23.93 | 24.93 | 23.79 | 24.25 | 210,837 | +0.40(+1.68%) |
Sep 24, 2013 | 24.58 | 24.60 | 23.75 | 23.85 | 268,245 | -0.90(-3.64%) |
Sep 23, 2013 | 24.27 | 25.04 | 23.95 | 24.75 | 111,836 | +0.33(+1.35%) |
Sep 20, 2013 | 24.97 | 25.06 | 24.03 | 24.42 | 1,186,017 | -0.44(-1.77%) |
Sep 19, 2013 | 25.14 | 25.25 | 24.59 | 24.86 | 334,516 | -0.29(-1.15%) |
Sep 18, 2013 | 24.69 | 25.83 | 24.65 | 25.15 | 316,811 | +0.43(+1.74%) |
Sep 17, 2013 | 24.42 | 25.05 | 23.93 | 24.72 | 179,456 | +0.41(+1.69%) |
Sep 16, 2013 | 23.88 | 24.34 | 23.50 | 24.31 | 207,284 | +0.81(+3.45%) |
Sep 13, 2013 | 23.35 | 23.58 | 22.92 | 23.50 | 256,098 | +0.23(+0.99%) |
Sep 12, 2013 | 22.95 | 23.45 | 22.62 | 23.27 | 183,472 | +0.37(+1.62%) |
Sep 11, 2013 | 23.15 | 23.59 | 22.86 | 22.90 | 109,747 | -0.30(-1.29%) |
Sep 10, 2013 | 23.09 | 23.43 | 22.64 | 23.20 | 270,672 | +0.14(+0.61%) |
Sep 09, 2013 | 22.97 | 23.67 | 22.85 | 23.06 | 329,839 | +0.19(+0.83%) |
Sep 06, 2013 | 22.95 | 23.30 | 22.76 | 22.87 | 36,098 | -0.13(-0.57%) |
Sep 05, 2013 | 23.00 | 23.45 | 22.82 | 23.00 | 75,153 | -0.01(-0.04%) |
Sep 04, 2013 | 23.05 | 23.85 | 22.91 | 23.01 | 237,823 | -0.18(-0.78%) |