Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.42 | 21.45 | 21.42 | 21.45 | 23,555 | -0.01(-0.03%) |
Nov 27, 2013 | 21.46 | 21.47 | 21.42 | 21.45 | 158,156 | +0.01(+0.05%) |
Nov 26, 2013 | 21.44 | 21.46 | 21.44 | 21.44 | 111,892 | +0.01(+0.03%) |
Nov 25, 2013 | 21.43 | 21.44 | 21.42 | 21.44 | 54,877 | +0.02(+0.11%) |
Nov 22, 2013 | 21.42 | 21.44 | 21.39 | 21.41 | 191,385 | +0.03(+0.12%) |
Nov 21, 2013 | 21.36 | 21.40 | 21.36 | 21.39 | 74,343 | -0.01(-0.03%) |
Nov 20, 2013 | 21.44 | 21.47 | 21.38 | 21.39 | 93,969 | -0.07(-0.34%) |
Nov 19, 2013 | 21.49 | 21.49 | 21.46 | 21.47 | 116,161 | -0.04(-0.19%) |
Nov 18, 2013 | 21.44 | 21.51 | 21.44 | 21.51 | 56,333 | +0.06(+0.29%) |
Nov 15, 2013 | 21.45 | 21.45 | 21.43 | 21.45 | 40,088 | +0.02(+0.08%) |
Nov 14, 2013 | 21.41 | 21.43 | 21.39 | 21.43 | 68,626 | +0.06(+0.30%) |
Nov 12, 2013 | 21.39 | 21.39 | 21.36 | 21.36 | 68,578 | +0.01(+0.05%) |
Nov 11, 2013 | 21.38 | 21.38 | 21.33 | 21.35 | 693,590 | -0.01(-0.04%) |
Nov 08, 2013 | 21.40 | 21.40 | 21.34 | 21.36 | 79,360 | -0.11(-0.53%) |
Nov 07, 2013 | 21.49 | 21.50 | 21.47 | 21.47 | 64,370 | -0.03(-0.12%) |
Nov 06, 2013 | 21.45 | 21.50 | 21.44 | 21.50 | 131,106 | +0.08(+0.39%) |
Nov 05, 2013 | 21.42 | 21.46 | 21.42 | 21.42 | 176,363 | -0.05(-0.24%) |
Nov 04, 2013 | 21.46 | 21.51 | 21.46 | 21.47 | 134,649 | -0.03(-0.14%) |
Nov 01, 2013 | 21.51 | 21.54 | 21.48 | 21.50 | 101,399 | -0.03(-0.12%) |
Oct 31, 2013 | 21.52 | 21.53 | 21.51 | 21.52 | 67,310 | -0.00(-0.02%) |
Oct 30, 2013 | 21.57 | 21.58 | 21.51 | 21.52 | 41,187 | -0.01(-0.05%) |
Oct 29, 2013 | 21.51 | 21.54 | 21.51 | 21.54 | 34,712 | +0.01(+0.03%) |
Oct 28, 2013 | 21.56 | 21.57 | 21.53 | 21.53 | 32,323 | +0.00(+0.00%) |
Oct 25, 2013 | 21.51 | 21.55 | 21.51 | 21.53 | 40,023 | +0.01(+0.03%) |
Oct 24, 2013 | 21.53 | 21.55 | 21.52 | 21.52 | 64,376 | -0.00(-0.02%) |
Oct 23, 2013 | 21.52 | 21.56 | 21.52 | 21.52 | 60,263 | +0.01(+0.03%) |
Oct 22, 2013 | 21.48 | 21.53 | 21.48 | 21.52 | 70,083 | +0.08(+0.39%) |
Oct 21, 2013 | 21.42 | 21.46 | 21.42 | 21.43 | 104,615 | -0.03(-0.14%) |
Oct 18, 2013 | 21.49 | 21.49 | 21.46 | 21.46 | 67,724 | +0.04(+0.19%) |
Oct 17, 2013 | 21.43 | 21.45 | 21.42 | 21.42 | 49,245 | +0.03(+0.14%) |
Oct 16, 2013 | 21.34 | 21.40 | 21.30 | 21.39 | 100,183 | +0.05(+0.25%) |
Oct 15, 2013 | 21.36 | 21.37 | 21.33 | 21.34 | 80,690 | +0.02(+0.09%) |
Oct 14, 2013 | 21.35 | 21.36 | 21.31 | 21.32 | 55,040 | +0.01(+0.04%) |
Oct 11, 2013 | 21.35 | 21.35 | 21.31 | 21.31 | 87,159 | -0.02(-0.09%) |
Oct 10, 2013 | 21.31 | 21.34 | 21.29 | 21.33 | 146,392 | +0.02(+0.11%) |
Oct 09, 2013 | 21.34 | 21.37 | 21.30 | 21.31 | 1,880,179 | -0.06(-0.30%) |
Oct 08, 2013 | 21.37 | 21.38 | 21.36 | 21.37 | 144,203 | +0.01(+0.07%) |
Oct 07, 2013 | 21.37 | 21.40 | 21.36 | 21.36 | 53,927 | -0.02(-0.10%) |
Oct 04, 2013 | 21.35 | 21.38 | 21.35 | 21.38 | 44,412 | -0.03(-0.16%) |
Oct 03, 2013 | 21.33 | 21.42 | 21.33 | 21.42 | 147,739 | +0.05(+0.25%) |
Oct 02, 2013 | 21.33 | 21.38 | 21.33 | 21.36 | 85,690 | +0.03(+0.12%) |
Oct 01, 2013 | 21.34 | 21.38 | 21.27 | 21.34 | 193,802 | -0.03(-0.15%) |
Sep 27, 2013 | 21.37 | 21.38 | 21.32 | 21.37 | 51,068 | +0.02(+0.09%) |
Sep 26, 2013 | 21.34 | 21.36 | 21.32 | 21.35 | 160,261 | -0.01(-0.05%) |
Sep 25, 2013 | 21.32 | 21.37 | 21.32 | 21.36 | 56,666 | +0.04(+0.21%) |
Sep 24, 2013 | 21.28 | 21.34 | 21.28 | 21.32 | 37,364 | +0.02(+0.07%) |
Sep 23, 2013 | 21.20 | 21.31 | 21.20 | 21.30 | 385,262 | +0.12(+0.55%) |
Sep 20, 2013 | 21.21 | 21.23 | 21.18 | 21.18 | 77,053 | -0.02(-0.09%) |
Sep 19, 2013 | 21.27 | 21.27 | 21.20 | 21.20 | 232,047 | -0.07(-0.34%) |
Sep 18, 2013 | 21.15 | 21.30 | 21.10 | 21.27 | 76,446 | +0.11(+0.53%) |
Sep 17, 2013 | 21.16 | 21.17 | 21.15 | 21.16 | 85,542 | +0.03(+0.12%) |
Sep 16, 2013 | 21.19 | 21.19 | 21.14 | 21.14 | 91,347 | +0.02(+0.08%) |
Sep 13, 2013 | 21.12 | 21.16 | 21.07 | 21.12 | 54,512 | +0.01(+0.04%) |
Sep 12, 2013 | 21.14 | 21.14 | 21.11 | 21.11 | 33,419 | +0.00(+0.00%) |
Sep 11, 2013 | 20.99 | 21.13 | 20.95 | 21.11 | 1,707,277 | +0.18(+0.86%) |
Sep 10, 2013 | 20.96 | 21.00 | 20.93 | 20.93 | 114,264 | -0.07(-0.32%) |
Sep 09, 2013 | 21.00 | 21.03 | 21.00 | 21.00 | 59,607 | -0.01(-0.05%) |
Sep 06, 2013 | 20.97 | 21.02 | 20.96 | 21.01 | 116,076 | +0.12(+0.56%) |
Sep 05, 2013 | 20.96 | 21.00 | 20.88 | 20.89 | 203,107 | -0.13(-0.61%) |
Sep 04, 2013 | 21.04 | 21.06 | 21.01 | 21.02 | 42,276 | -0.05(-0.21%) |