Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.47 | 24.51 | 24.40 | 24.43 | 15,322 | +0.01(+0.03%) |
Nov 27, 2013 | 24.37 | 24.44 | 24.32 | 24.42 | 30,319 | +0.11(+0.45%) |
Nov 26, 2013 | 24.34 | 24.38 | 24.29 | 24.32 | 33,283 | +0.02(+0.07%) |
Nov 25, 2013 | 24.39 | 24.40 | 24.29 | 24.30 | 32,597 | +0.00(+0.00%) |
Nov 22, 2013 | 24.22 | 24.33 | 24.19 | 24.30 | 71,823 | +0.08(+0.35%) |
Nov 21, 2013 | 23.99 | 24.24 | 23.99 | 24.21 | 21,559 | +0.24(+0.98%) |
Nov 20, 2013 | 24.09 | 24.15 | 23.91 | 23.98 | 44,955 | -0.11(-0.45%) |
Nov 19, 2013 | 24.23 | 24.24 | 24.04 | 24.09 | 30,473 | -0.08(-0.31%) |
Nov 18, 2013 | 24.45 | 24.47 | 24.13 | 24.16 | 75,240 | -0.22(-0.90%) |
Nov 15, 2013 | 24.42 | 24.42 | 24.24 | 24.38 | 81,626 | +0.01(+0.03%) |
Nov 14, 2013 | 24.35 | 24.38 | 24.27 | 24.37 | 58,846 | +0.35(+1.47%) |
Nov 12, 2013 | 24.02 | 24.03 | 23.94 | 24.02 | 17,205 | -0.03(-0.11%) |
Nov 11, 2013 | 24.05 | 24.05 | 23.94 | 24.05 | 41,438 | +0.04(+0.18%) |
Nov 08, 2013 | 23.53 | 24.00 | 23.53 | 24.00 | 55,543 | +0.42(+1.79%) |
Nov 07, 2013 | 24.08 | 24.08 | 23.56 | 23.58 | 81,165 | -0.45(-1.86%) |
Nov 06, 2013 | 24.15 | 24.28 | 23.95 | 24.03 | 81,697 | -0.05(-0.21%) |
Nov 05, 2013 | 24.11 | 24.15 | 23.96 | 24.08 | 84,286 | -0.06(-0.24%) |
Nov 04, 2013 | 24.03 | 24.16 | 23.98 | 24.14 | 152,800 | +0.19(+0.77%) |
Nov 01, 2013 | 24.04 | 24.08 | 23.80 | 23.95 | 119,152 | +0.00(+0.00%) |
Oct 31, 2013 | 24.08 | 24.12 | 23.92 | 23.95 | 115,588 | -0.13(-0.56%) |
Oct 30, 2013 | 24.22 | 24.32 | 23.97 | 24.09 | 255,694 | -0.12(-0.49%) |
Oct 29, 2013 | 24.10 | 24.21 | 24.09 | 24.21 | 481,681 | +0.20(+0.84%) |
Oct 28, 2013 | 23.98 | 24.03 | 23.89 | 24.00 | 33,618 | +0.05(+0.21%) |
Oct 25, 2013 | 23.91 | 23.95 | 23.81 | 23.95 | 33,870 | +0.08(+0.35%) |
Oct 24, 2013 | 23.83 | 23.92 | 23.79 | 23.87 | 35,717 | -0.00(-0.00%) |
Oct 23, 2013 | 23.94 | 23.94 | 23.77 | 23.87 | 34,525 | -0.13(-0.56%) |
Oct 22, 2013 | 23.94 | 24.06 | 23.90 | 24.00 | 45,714 | +0.18(+0.74%) |
Oct 21, 2013 | 23.95 | 23.95 | 23.73 | 23.83 | 80,781 | -0.05(-0.21%) |
Oct 18, 2013 | 23.81 | 23.88 | 23.72 | 23.88 | 71,798 | +0.13(+0.53%) |
Oct 17, 2013 | 23.51 | 23.77 | 23.46 | 23.75 | 92,640 | +0.24(+1.00%) |
Oct 16, 2013 | 23.30 | 23.51 | 23.30 | 23.51 | 50,894 | +0.32(+1.38%) |
Oct 15, 2013 | 23.30 | 23.34 | 23.15 | 23.19 | 42,166 | -0.14(-0.61%) |
Oct 14, 2013 | 23.11 | 23.35 | 23.08 | 23.34 | 70,640 | +0.12(+0.51%) |
Oct 11, 2013 | 22.96 | 23.22 | 22.96 | 23.22 | 55,805 | +0.26(+1.14%) |
Oct 10, 2013 | 22.74 | 23.00 | 22.74 | 22.96 | 31,000 | +0.56(+2.48%) |
Oct 09, 2013 | 22.45 | 22.49 | 22.23 | 22.40 | 35,639 | -0.04(-0.19%) |
Oct 08, 2013 | 22.81 | 22.81 | 22.39 | 22.44 | 42,569 | -0.32(-1.41%) |
Oct 07, 2013 | 22.90 | 22.91 | 22.76 | 22.76 | 28,353 | -0.24(-1.06%) |
Oct 04, 2013 | 22.81 | 23.04 | 22.76 | 23.01 | 28,663 | +0.20(+0.89%) |
Oct 03, 2013 | 22.96 | 23.04 | 22.68 | 22.81 | 41,042 | -0.27(-1.17%) |
Oct 02, 2013 | 23.06 | 23.11 | 22.91 | 23.08 | 39,377 | -0.04(-0.18%) |
Oct 01, 2013 | 22.88 | 23.14 | 22.86 | 23.12 | 31,149 | +0.18(+0.77%) |
Sep 27, 2013 | 22.95 | 22.99 | 22.88 | 22.94 | 326,099 | -0.06(-0.27%) |
Sep 26, 2013 | 22.98 | 23.10 | 22.94 | 23.00 | 25,752 | +0.05(+0.22%) |
Sep 25, 2013 | 22.92 | 23.06 | 22.92 | 22.95 | 26,241 | +0.03(+0.15%) |
Sep 24, 2013 | 22.90 | 23.04 | 22.81 | 22.92 | 24,216 | +0.10(+0.44%) |
Sep 23, 2013 | 22.93 | 22.93 | 22.70 | 22.82 | 42,017 | -0.14(-0.62%) |
Sep 20, 2013 | 23.17 | 23.17 | 22.96 | 22.96 | 20,454 | -0.16(-0.69%) |
Sep 19, 2013 | 23.16 | 23.18 | 23.08 | 23.12 | 37,255 | -0.02(-0.10%) |
Sep 18, 2013 | 23.01 | 23.19 | 22.84 | 23.15 | 31,298 | +0.18(+0.80%) |
Sep 17, 2013 | 22.65 | 22.98 | 22.65 | 22.96 | 22,237 | +0.10(+0.44%) |
Sep 16, 2013 | 22.91 | 22.95 | 22.82 | 22.86 | 43,691 | +0.18(+0.81%) |
Sep 13, 2013 | 22.60 | 22.68 | 22.54 | 22.68 | 28,980 | +0.13(+0.56%) |
Sep 12, 2013 | 22.64 | 22.66 | 22.53 | 22.55 | 14,163 | -0.05(-0.22%) |
Sep 11, 2013 | 22.48 | 22.63 | 22.48 | 22.60 | 35,402 | +0.04(+0.19%) |
Sep 10, 2013 | 22.49 | 22.60 | 22.48 | 22.56 | 39,603 | +0.21(+0.94%) |
Sep 09, 2013 | 22.07 | 22.37 | 22.07 | 22.35 | 54,339 | +0.27(+1.22%) |
Sep 06, 2013 | 22.17 | 22.23 | 21.94 | 22.08 | 20,566 | -0.08(-0.34%) |
Sep 05, 2013 | 22.02 | 22.23 | 22.02 | 22.16 | 18,919 | +0.03(+0.15%) |
Sep 04, 2013 | 21.85 | 22.15 | 21.85 | 22.12 | 16,934 | +0.23(+1.03%) |