Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.13 | 21.38 | 20.96 | 21.07 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 20.98 | 21.14 | 20.82 | 21.06 | 0 | +0.09(+0.43%) |
Nov 26, 2013 | 20.88 | 21.26 | 20.86 | 20.97 | 0 | +0.07(+0.33%) |
Nov 25, 2013 | 21.05 | 21.18 | 20.82 | 20.90 | 0 | -0.14(-0.67%) |
Nov 22, 2013 | 21.02 | 21.17 | 20.80 | 21.04 | 0 | +0.03(+0.14%) |
Nov 21, 2013 | 20.67 | 21.02 | 20.42 | 21.01 | 0 | +0.34(+1.64%) |
Nov 20, 2013 | 20.86 | 21.00 | 20.50 | 20.67 | 0 | -0.08(-0.39%) |
Nov 19, 2013 | 20.97 | 20.98 | 20.55 | 20.75 | 0 | -0.01(-0.05%) |
Nov 18, 2013 | 20.95 | 21.06 | 20.60 | 20.76 | 0 | -0.10(-0.48%) |
Nov 15, 2013 | 20.74 | 21.02 | 20.67 | 20.86 | 0 | +0.33(+1.61%) |
Nov 14, 2013 | 20.21 | 20.77 | 19.92 | 20.53 | 0 | +0.56(+2.80%) |
Nov 12, 2013 | 19.92 | 20.03 | 19.55 | 19.97 | 0 | -0.06(-0.30%) |
Nov 11, 2013 | 19.89 | 20.22 | 19.67 | 20.03 | 0 | +0.20(+1.01%) |
Nov 08, 2013 | 19.70 | 20.20 | 19.65 | 19.83 | 0 | +0.13(+0.66%) |
Nov 07, 2013 | 20.35 | 20.61 | 19.69 | 19.70 | 0 | -0.58(-2.87%) |
Nov 06, 2013 | 20.87 | 20.87 | 20.17 | 20.28 | 0 | -0.52(-2.49%) |
Nov 05, 2013 | 20.33 | 21.75 | 20.33 | 20.80 | 0 | +0.52(+2.56%) |
Nov 04, 2013 | 19.88 | 20.37 | 19.88 | 20.28 | 0 | +0.44(+2.22%) |
Nov 01, 2013 | 20.17 | 20.39 | 19.83 | 19.84 | 0 | -0.35(-1.73%) |
Oct 31, 2013 | 20.94 | 20.99 | 19.88 | 20.19 | 0 | -0.78(-3.72%) |
Oct 30, 2013 | 21.74 | 21.77 | 20.95 | 20.97 | 0 | -0.76(-3.50%) |
Oct 29, 2013 | 21.85 | 22.06 | 21.33 | 21.73 | 0 | +0.05(+0.23%) |
Oct 28, 2013 | 22.10 | 22.36 | 21.68 | 21.68 | 0 | -0.48(-2.17%) |
Oct 25, 2013 | 21.75 | 22.71 | 21.67 | 22.16 | 0 | +0.49(+2.26%) |
Oct 24, 2013 | 21.10 | 21.67 | 20.97 | 21.67 | 0 | +0.55(+2.60%) |
Oct 23, 2013 | 21.35 | 21.38 | 20.92 | 21.12 | 0 | -0.27(-1.27%) |
Oct 22, 2013 | 20.61 | 21.56 | 20.61 | 21.39 | 0 | +0.79(+3.84%) |
Oct 21, 2013 | 21.05 | 21.42 | 20.47 | 20.60 | 0 | -0.36(-1.72%) |
Oct 18, 2013 | 20.70 | 21.14 | 20.37 | 20.96 | 1,349,585 | +0.43(+2.09%) |
Oct 17, 2013 | 20.33 | 20.65 | 19.97 | 20.53 | 0 | +0.16(+0.79%) |
Oct 16, 2013 | 20.59 | 20.78 | 19.97 | 20.37 | 0 | -0.10(-0.49%) |
Oct 15, 2013 | 21.15 | 21.29 | 20.47 | 20.47 | 0 | -0.84(-3.94%) |
Oct 14, 2013 | 20.79 | 21.35 | 20.33 | 21.31 | 0 | +0.31(+1.48%) |
Oct 11, 2013 | 21.00 | 21.07 | 20.41 | 21.00 | 0 | -0.02(-0.10%) |
Oct 10, 2013 | 21.06 | 21.14 | 20.77 | 21.02 | 0 | +0.18(+0.86%) |
Oct 09, 2013 | 21.08 | 21.26 | 20.68 | 20.84 | 0 | -0.25(-1.19%) |
Oct 08, 2013 | 21.85 | 21.87 | 21.04 | 21.09 | 0 | -0.78(-3.57%) |
Oct 07, 2013 | 21.91 | 22.11 | 21.54 | 21.87 | 0 | -0.33(-1.49%) |
Oct 04, 2013 | 22.21 | 22.43 | 22.09 | 22.20 | 0 | +0.05(+0.23%) |
Oct 03, 2013 | 22.56 | 22.58 | 22.03 | 22.15 | 0 | -0.25(-1.12%) |
Oct 02, 2013 | 22.00 | 22.84 | 21.88 | 22.40 | 0 | +0.18(+0.81%) |
Oct 01, 2013 | 21.84 | 22.44 | 21.79 | 22.22 | 0 | +0.19(+0.86%) |
Sep 27, 2013 | 22.31 | 22.46 | 21.87 | 22.03 | 0 | -0.44(-1.96%) |
Sep 26, 2013 | 22.11 | 22.62 | 22.11 | 22.47 | 0 | +0.32(+1.44%) |
Sep 25, 2013 | 23.49 | 23.49 | 22.11 | 22.15 | 0 | -0.23(-1.03%) |
Sep 24, 2013 | 22.11 | 22.74 | 21.92 | 22.38 | 0 | +0.40(+1.82%) |
Sep 23, 2013 | 22.72 | 22.90 | 21.94 | 21.98 | 0 | -0.77(-3.38%) |
Sep 20, 2013 | 23.43 | 23.78 | 22.64 | 22.75 | 0 | -0.59(-2.53%) |
Sep 19, 2013 | 23.21 | 23.50 | 23.10 | 23.34 | 0 | +0.22(+0.95%) |
Sep 18, 2013 | 23.00 | 23.50 | 22.68 | 23.12 | 0 | +0.07(+0.30%) |
Sep 17, 2013 | 22.83 | 23.20 | 22.83 | 23.05 | 0 | +0.16(+0.70%) |
Sep 16, 2013 | 23.25 | 23.25 | 22.51 | 22.89 | 0 | +0.02(+0.09%) |
Sep 13, 2013 | 22.68 | 23.15 | 22.51 | 22.87 | 0 | +0.16(+0.70%) |
Sep 12, 2013 | 22.12 | 23.13 | 22.12 | 22.71 | 0 | +0.53(+2.39%) |
Sep 11, 2013 | 21.71 | 22.37 | 21.42 | 22.18 | 0 | +0.21(+0.97%) |
Sep 10, 2013 | 22.60 | 22.65 | 21.29 | 21.97 | 9,570,023 | -2.78(-11.24%) |
Sep 09, 2013 | 24.20 | 25.06 | 24.01 | 24.75 | 0 | +0.80(+3.33%) |
Sep 06, 2013 | 24.05 | 24.22 | 23.77 | 23.95 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 23.35 | 24.30 | 23.32 | 23.95 | 0 | +0.73(+3.14%) |
Sep 04, 2013 | 23.01 | 23.31 | 22.79 | 23.22 | 0 | +0.21(+0.91%) |