Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.94 | 25.49 | 24.93 | 25.16 | 225,181 | +0.22(+0.87%) |
Nov 27, 2013 | 24.77 | 25.02 | 24.61 | 24.95 | 367,427 | +0.27(+1.09%) |
Nov 26, 2013 | 24.18 | 24.88 | 24.08 | 24.68 | 400,641 | +0.45(+1.87%) |
Nov 25, 2013 | 23.76 | 24.34 | 23.32 | 24.22 | 472,024 | +0.64(+2.73%) |
Nov 22, 2013 | 23.20 | 23.65 | 22.95 | 23.58 | 251,356 | +0.40(+1.73%) |
Nov 21, 2013 | 22.11 | 23.21 | 22.11 | 23.18 | 304,623 | +1.14(+5.17%) |
Nov 20, 2013 | 23.05 | 23.23 | 21.87 | 22.04 | 326,493 | -0.91(-3.98%) |
Nov 19, 2013 | 23.08 | 23.92 | 22.81 | 22.95 | 492,332 | +0.02(+0.08%) |
Nov 18, 2013 | 22.69 | 23.16 | 22.61 | 22.94 | 504,560 | +0.24(+1.07%) |
Nov 15, 2013 | 22.37 | 22.74 | 22.12 | 22.69 | 206,167 | +0.32(+1.44%) |
Nov 14, 2013 | 22.01 | 22.52 | 21.68 | 22.37 | 259,132 | +0.36(+1.62%) |
Nov 13, 2013 | 21.64 | 22.18 | 21.64 | 22.01 | 189,657 | +0.20(+0.92%) |
Nov 12, 2013 | 21.89 | 21.94 | 21.59 | 21.81 | 246,238 | -0.08(-0.36%) |
Nov 11, 2013 | 22.15 | 22.18 | 21.58 | 21.89 | 371,280 | -0.23(-1.06%) |
Nov 08, 2013 | 20.67 | 22.19 | 20.48 | 22.13 | 604,052 | +1.43(+6.89%) |
Nov 07, 2013 | 21.95 | 22.13 | 20.05 | 20.70 | 749,977 | -1.25(-5.71%) |
Nov 06, 2013 | 23.64 | 23.70 | 21.62 | 21.95 | 571,193 | -1.57(-6.69%) |
Nov 05, 2013 | 23.52 | 23.72 | 23.06 | 23.53 | 404,390 | +0.05(+0.22%) |
Nov 04, 2013 | 21.94 | 23.55 | 21.94 | 23.48 | 603,296 | +1.69(+7.74%) |
Nov 01, 2013 | 22.28 | 22.45 | 21.14 | 21.79 | 598,433 | -0.46(-2.07%) |
Oct 31, 2013 | 22.24 | 22.61 | 21.91 | 22.25 | 381,386 | -0.10(-0.43%) |
Oct 30, 2013 | 23.41 | 23.76 | 22.00 | 22.34 | 633,850 | -1.14(-4.85%) |
Oct 29, 2013 | 24.17 | 24.48 | 23.41 | 23.48 | 505,217 | -0.60(-2.49%) |
Oct 28, 2013 | 25.77 | 25.88 | 23.95 | 24.08 | 633,693 | -1.67(-6.48%) |
Oct 25, 2013 | 24.67 | 25.77 | 24.45 | 25.75 | 671,918 | +1.15(+4.67%) |
Oct 24, 2013 | 24.32 | 24.69 | 24.08 | 24.61 | 257,423 | +0.40(+1.65%) |
Oct 23, 2013 | 24.41 | 24.41 | 23.80 | 24.21 | 210,219 | -0.23(-0.96%) |
Oct 22, 2013 | 23.92 | 24.51 | 23.77 | 24.44 | 448,841 | +0.64(+2.70%) |
Oct 21, 2013 | 24.18 | 24.56 | 23.74 | 23.80 | 284,940 | -0.37(-1.55%) |
Oct 18, 2013 | 24.28 | 24.37 | 24.02 | 24.17 | 478,523 | +0.23(+0.98%) |
Oct 17, 2013 | 23.40 | 23.94 | 23.38 | 23.94 | 451,337 | +0.50(+2.12%) |
Oct 16, 2013 | 23.55 | 23.78 | 23.27 | 23.44 | 323,266 | +0.03(+0.15%) |
Oct 15, 2013 | 23.43 | 23.94 | 23.27 | 23.41 | 236,731 | +0.02(+0.07%) |
Oct 14, 2013 | 23.23 | 23.48 | 22.96 | 23.39 | 256,655 | -0.01(-0.04%) |
Oct 11, 2013 | 23.05 | 23.49 | 22.81 | 23.40 | 276,086 | +0.27(+1.17%) |
Oct 10, 2013 | 23.14 | 23.48 | 22.83 | 23.13 | 320,988 | +0.32(+1.41%) |
Oct 09, 2013 | 22.73 | 23.10 | 22.40 | 22.81 | 410,806 | +0.25(+1.12%) |
Oct 08, 2013 | 24.55 | 24.61 | 22.23 | 22.55 | 866,654 | -2.03(-8.26%) |
Oct 07, 2013 | 24.95 | 25.28 | 24.47 | 24.58 | 394,481 | -0.56(-2.21%) |
Oct 04, 2013 | 25.15 | 25.29 | 24.84 | 25.14 | 251,639 | +0.08(+0.31%) |
Oct 03, 2013 | 24.64 | 25.22 | 23.74 | 25.06 | 591,574 | +0.43(+1.73%) |
Oct 02, 2013 | 24.48 | 24.74 | 24.33 | 24.64 | 286,210 | +0.02(+0.07%) |
Oct 01, 2013 | 24.28 | 24.72 | 24.23 | 24.62 | 505,108 | +0.33(+1.36%) |
Sep 30, 2013 | 23.85 | 24.42 | 23.60 | 24.29 | 502,754 | +0.27(+1.12%) |
Sep 27, 2013 | 23.79 | 24.18 | 23.77 | 24.02 | 220,448 | +0.10(+0.44%) |
Sep 26, 2013 | 24.17 | 24.45 | 23.70 | 23.92 | 300,619 | -0.32(-1.32%) |
Sep 25, 2013 | 24.18 | 24.57 | 24.18 | 24.24 | 319,804 | +0.08(+0.32%) |
Sep 24, 2013 | 23.90 | 24.34 | 23.44 | 24.16 | 348,660 | +0.25(+1.05%) |
Sep 23, 2013 | 24.00 | 24.46 | 23.79 | 23.91 | 360,047 | -0.06(-0.25%) |
Sep 20, 2013 | 23.33 | 24.25 | 23.22 | 23.97 | 566,919 | +0.77(+3.33%) |
Sep 19, 2013 | 23.33 | 23.59 | 23.08 | 23.20 | 423,513 | -0.01(-0.04%) |
Sep 18, 2013 | 22.71 | 23.54 | 22.51 | 23.20 | 367,015 | +0.43(+1.90%) |
Sep 17, 2013 | 21.96 | 22.77 | 21.88 | 22.77 | 423,776 | +0.86(+3.92%) |
Sep 16, 2013 | 22.90 | 22.55 | 21.80 | 21.91 | 589,049 | -0.64(-2.85%) |
Sep 13, 2013 | 22.20 | 22.61 | 22.02 | 22.55 | 374,773 | +0.41(+1.84%) |
Sep 12, 2013 | 22.30 | 22.43 | 21.95 | 22.15 | 204,925 | -0.17(-0.78%) |
Sep 11, 2013 | 22.52 | 22.62 | 22.27 | 22.32 | 262,755 | -0.20(-0.89%) |
Sep 10, 2013 | 22.64 | 22.79 | 22.40 | 22.52 | 466,093 | -0.03(-0.15%) |
Sep 09, 2013 | 22.91 | 23.13 | 22.47 | 22.55 | 524,412 | +0.09(+0.39%) |
Sep 06, 2013 | 22.87 | 23.03 | 21.96 | 22.47 | 376,039 | -0.22(-0.96%) |
Sep 05, 2013 | 22.50 | 22.92 | 22.20 | 22.68 | 455,987 | +0.28(+1.24%) |
Sep 04, 2013 | 21.47 | 22.87 | 21.47 | 22.41 | 865,623 | +0.91(+4.24%) |