Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.69 | 22.81 | 22.52 | 22.67 | 1,911,638 | -0.04(-0.17%) |
Nov 27, 2013 | 22.92 | 23.16 | 22.52 | 22.71 | 4,861,132 | -0.55(-2.38%) |
Nov 26, 2013 | 24.95 | 24.97 | 23.13 | 23.26 | 8,876,098 | -1.71(-6.86%) |
Nov 25, 2013 | 25.23 | 25.23 | 24.94 | 24.97 | 842,926 | -0.15(-0.60%) |
Nov 22, 2013 | 24.80 | 25.19 | 24.74 | 25.13 | 937,717 | +0.34(+1.35%) |
Nov 21, 2013 | 24.61 | 24.88 | 24.58 | 24.79 | 1,182,766 | +0.21(+0.86%) |
Nov 20, 2013 | 24.86 | 24.86 | 24.45 | 24.58 | 1,044,862 | -0.20(-0.80%) |
Nov 19, 2013 | 25.01 | 25.08 | 24.65 | 24.78 | 1,040,493 | -0.28(-1.13%) |
Nov 18, 2013 | 25.26 | 25.34 | 25.01 | 25.06 | 805,956 | -0.20(-0.78%) |
Nov 15, 2013 | 25.09 | 25.26 | 24.96 | 25.26 | 683,351 | +0.23(+0.92%) |
Nov 14, 2013 | 24.63 | 25.14 | 24.63 | 25.03 | 1,220,636 | +0.13(+0.50%) |
Nov 13, 2013 | 24.69 | 24.94 | 24.55 | 24.90 | 747,994 | +0.05(+0.19%) |
Nov 12, 2013 | 24.88 | 25.03 | 24.65 | 24.86 | 1,497,767 | -0.03(-0.11%) |
Nov 11, 2013 | 24.80 | 25.01 | 24.71 | 24.88 | 1,360,402 | -0.01(-0.03%) |
Nov 08, 2013 | 24.82 | 24.91 | 24.38 | 24.89 | 1,847,052 | -0.02(-0.08%) |
Nov 07, 2013 | 25.08 | 25.14 | 24.72 | 24.91 | 1,475,446 | -0.10(-0.40%) |
Nov 06, 2013 | 26.34 | 26.34 | 23.95 | 25.01 | 2,736,526 | +0.67(+2.73%) |
Nov 05, 2013 | 24.57 | 24.78 | 24.32 | 24.34 | 2,056,415 | -0.27(-1.10%) |
Nov 04, 2013 | 24.61 | 24.76 | 24.47 | 24.61 | 1,322,868 | +0.02(+0.08%) |
Nov 01, 2013 | 24.29 | 24.63 | 24.29 | 24.59 | 1,049,538 | +0.29(+1.19%) |
Oct 31, 2013 | 24.32 | 24.55 | 24.00 | 24.30 | 1,179,854 | -0.05(-0.19%) |
Oct 30, 2013 | 24.59 | 24.59 | 24.26 | 24.35 | 1,050,695 | -0.16(-0.67%) |
Oct 29, 2013 | 24.47 | 24.57 | 24.33 | 24.51 | 847,112 | +0.09(+0.38%) |
Oct 28, 2013 | 24.45 | 24.53 | 24.23 | 24.42 | 1,477,347 | -0.01(-0.03%) |
Oct 25, 2013 | 24.43 | 24.47 | 24.16 | 24.43 | 1,252,794 | +0.07(+0.30%) |
Oct 24, 2013 | 24.63 | 24.65 | 24.33 | 24.36 | 949,621 | -0.17(-0.70%) |
Oct 23, 2013 | 24.24 | 24.67 | 24.18 | 24.53 | 1,257,009 | +0.14(+0.59%) |
Oct 22, 2013 | 24.18 | 24.47 | 24.14 | 24.38 | 1,161,521 | +0.29(+1.20%) |
Oct 21, 2013 | 23.92 | 24.11 | 23.83 | 24.09 | 910,516 | +0.14(+0.58%) |
Oct 18, 2013 | 23.95 | 24.07 | 23.80 | 23.95 | 814,679 | +0.14(+0.58%) |
Oct 17, 2013 | 23.38 | 23.89 | 23.28 | 23.82 | 1,174,149 | +0.39(+1.66%) |
Oct 16, 2013 | 23.28 | 23.47 | 23.24 | 23.43 | 944,287 | +0.19(+0.82%) |
Oct 15, 2013 | 23.57 | 23.60 | 23.13 | 23.24 | 931,638 | -0.35(-1.48%) |
Oct 14, 2013 | 23.45 | 23.59 | 23.20 | 23.59 | 919,598 | +0.04(+0.17%) |
Oct 11, 2013 | 23.51 | 23.64 | 23.45 | 23.55 | 1,054,158 | +0.03(+0.14%) |
Oct 10, 2013 | 23.43 | 23.60 | 23.18 | 23.51 | 1,136,423 | +0.33(+1.42%) |
Oct 09, 2013 | 23.13 | 23.52 | 23.03 | 23.18 | 951,357 | +0.07(+0.28%) |
Oct 08, 2013 | 23.26 | 23.60 | 23.11 | 23.12 | 1,481,874 | -0.11(-0.49%) |
Oct 07, 2013 | 23.35 | 23.50 | 23.22 | 23.23 | 654,404 | -0.30(-1.28%) |
Oct 04, 2013 | 23.38 | 23.67 | 23.32 | 23.53 | 958,916 | +0.16(+0.70%) |
Oct 03, 2013 | 23.54 | 23.54 | 23.18 | 23.37 | 857,928 | -0.25(-1.05%) |
Oct 02, 2013 | 23.76 | 23.80 | 23.53 | 23.62 | 1,164,678 | -0.21(-0.88%) |
Oct 01, 2013 | 23.58 | 23.98 | 23.58 | 23.83 | 2,376,233 | +0.20(+0.83%) |
Sep 30, 2013 | 23.40 | 23.76 | 23.35 | 23.63 | 1,176,383 | +0.07(+0.31%) |
Sep 27, 2013 | 23.56 | 23.70 | 23.42 | 23.56 | 636,447 | -0.11(-0.47%) |
Sep 26, 2013 | 23.51 | 23.75 | 23.51 | 23.67 | 744,896 | +0.15(+0.64%) |
Sep 25, 2013 | 23.70 | 23.83 | 23.52 | 23.52 | 815,951 | -0.21(-0.88%) |
Sep 24, 2013 | 23.93 | 24.02 | 23.70 | 23.73 | 1,476,691 | -0.22(-0.93%) |
Sep 23, 2013 | 23.50 | 23.97 | 23.43 | 23.95 | 1,276,116 | +0.31(+1.30%) |
Sep 20, 2013 | 23.92 | 23.96 | 23.54 | 23.64 | 1,573,590 | -0.21(-0.88%) |
Sep 19, 2013 | 23.98 | 24.18 | 23.73 | 23.85 | 1,108,346 | -0.05(-0.19%) |
Sep 18, 2013 | 23.43 | 24.11 | 23.25 | 23.90 | 1,475,081 | +0.43(+1.81%) |
Sep 17, 2013 | 22.94 | 23.51 | 22.94 | 23.47 | 1,727,965 | +0.57(+2.49%) |
Sep 16, 2013 | 23.13 | 23.29 | 22.82 | 22.90 | 1,016,436 | -0.01(-0.03%) |
Sep 13, 2013 | 22.87 | 23.01 | 22.82 | 22.91 | 578,914 | +0.10(+0.46%) |
Sep 12, 2013 | 22.85 | 23.03 | 22.74 | 22.80 | 912,127 | -0.10(-0.46%) |
Sep 11, 2013 | 23.09 | 23.18 | 22.79 | 22.91 | 931,013 | -0.22(-0.96%) |
Sep 10, 2013 | 22.93 | 23.13 | 22.82 | 23.13 | 796,958 | +0.31(+1.35%) |
Sep 09, 2013 | 22.84 | 23.05 | 22.75 | 22.82 | 806,572 | +0.00(+0.00%) |
Sep 06, 2013 | 22.82 | 23.07 | 22.68 | 22.82 | 935,492 | +0.03(+0.14%) |
Sep 05, 2013 | 23.00 | 23.13 | 22.79 | 22.79 | 707,693 | -0.23(-1.00%) |
Sep 04, 2013 | 22.78 | 23.08 | 22.56 | 23.02 | 1,292,544 | +0.26(+1.12%) |