Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.96 | 24.11 | 23.81 | 23.86 | 115,384 | +0.03(+0.14%) |
Nov 27, 2013 | 23.66 | 23.87 | 23.57 | 23.82 | 186,398 | +0.14(+0.61%) |
Nov 26, 2013 | 23.40 | 23.74 | 23.40 | 23.68 | 261,991 | +0.26(+1.13%) |
Nov 25, 2013 | 23.46 | 23.62 | 23.34 | 23.41 | 211,706 | +0.03(+0.11%) |
Nov 22, 2013 | 23.17 | 23.52 | 23.17 | 23.39 | 118,713 | +0.15(+0.66%) |
Nov 21, 2013 | 23.02 | 23.28 | 22.94 | 23.23 | 158,049 | +0.36(+1.56%) |
Nov 20, 2013 | 22.93 | 23.08 | 22.73 | 22.88 | 189,481 | -0.05(-0.22%) |
Nov 19, 2013 | 22.83 | 23.06 | 22.79 | 22.93 | 152,713 | +0.04(+0.19%) |
Nov 18, 2013 | 23.01 | 23.08 | 22.84 | 22.89 | 198,447 | -0.09(-0.41%) |
Nov 15, 2013 | 23.00 | 23.13 | 22.87 | 22.98 | 165,850 | +0.02(+0.07%) |
Nov 14, 2013 | 22.87 | 23.03 | 22.85 | 22.96 | 153,220 | +0.09(+0.37%) |
Nov 13, 2013 | 22.68 | 23.00 | 22.54 | 22.88 | 196,894 | +0.08(+0.34%) |
Nov 12, 2013 | 22.60 | 22.81 | 22.59 | 22.80 | 306,805 | +0.18(+0.79%) |
Nov 11, 2013 | 22.78 | 22.78 | 22.58 | 22.62 | 268,005 | -0.20(-0.86%) |
Nov 08, 2013 | 22.65 | 22.91 | 22.53 | 22.82 | 272,678 | +0.21(+0.92%) |
Nov 07, 2013 | 22.86 | 22.95 | 22.52 | 22.61 | 300,181 | -0.28(-1.22%) |
Nov 06, 2013 | 22.78 | 22.91 | 22.67 | 22.89 | 322,719 | +0.21(+0.93%) |
Nov 05, 2013 | 22.46 | 22.80 | 22.35 | 22.68 | 591,784 | +0.20(+0.91%) |
Nov 04, 2013 | 22.56 | 22.68 | 22.16 | 22.47 | 409,101 | -0.09(-0.41%) |
Nov 01, 2013 | 22.49 | 22.75 | 22.46 | 22.57 | 689,515 | +0.03(+0.11%) |
Oct 31, 2013 | 23.45 | 23.45 | 22.47 | 22.54 | 700,571 | -0.97(-4.11%) |
Oct 30, 2013 | 23.12 | 23.55 | 22.47 | 23.51 | 562,554 | +0.25(+1.06%) |
Oct 29, 2013 | 25.18 | 25.30 | 22.62 | 23.26 | 811,506 | -2.33(-9.11%) |
Oct 28, 2013 | 25.57 | 25.85 | 25.44 | 25.59 | 297,114 | +0.06(+0.23%) |
Oct 25, 2013 | 25.65 | 25.65 | 25.31 | 25.53 | 209,968 | +0.03(+0.10%) |
Oct 24, 2013 | 25.61 | 25.64 | 25.48 | 25.51 | 189,559 | +0.00(+0.00%) |
Oct 23, 2013 | 25.47 | 25.66 | 25.42 | 25.51 | 207,684 | -0.02(-0.07%) |
Oct 22, 2013 | 25.43 | 25.61 | 25.35 | 25.52 | 311,762 | +0.23(+0.90%) |
Oct 21, 2013 | 25.38 | 25.40 | 25.24 | 25.30 | 253,951 | +0.07(+0.27%) |
Oct 18, 2013 | 25.43 | 25.43 | 25.19 | 25.23 | 254,398 | -0.01(-0.03%) |
Oct 17, 2013 | 25.25 | 25.32 | 25.18 | 25.24 | 193,352 | -0.02(-0.07%) |
Oct 16, 2013 | 25.40 | 25.43 | 25.18 | 25.25 | 178,378 | +0.02(+0.07%) |
Oct 15, 2013 | 25.35 | 25.43 | 25.17 | 25.24 | 95,197 | -0.12(-0.47%) |
Oct 14, 2013 | 25.22 | 25.36 | 25.11 | 25.36 | 87,680 | +0.03(+0.10%) |
Oct 11, 2013 | 25.23 | 25.43 | 25.08 | 25.33 | 105,430 | +0.14(+0.54%) |
Oct 10, 2013 | 25.05 | 25.26 | 24.95 | 25.19 | 63,363 | +0.44(+1.78%) |
Oct 09, 2013 | 24.66 | 24.93 | 24.55 | 24.75 | 150,976 | +0.20(+0.83%) |
Oct 08, 2013 | 24.78 | 24.86 | 24.55 | 24.55 | 123,988 | -0.25(-1.03%) |
Oct 07, 2013 | 24.63 | 24.90 | 24.58 | 24.80 | 108,555 | +0.11(+0.45%) |
Oct 04, 2013 | 24.65 | 24.87 | 24.61 | 24.69 | 112,737 | -0.02(-0.07%) |
Oct 03, 2013 | 25.24 | 25.24 | 24.70 | 24.71 | 180,994 | -0.50(-1.98%) |
Oct 02, 2013 | 25.15 | 25.26 | 24.88 | 25.21 | 122,322 | -0.02(-0.07%) |
Oct 01, 2013 | 25.16 | 25.27 | 24.97 | 25.23 | 105,536 | +0.07(+0.27%) |
Sep 30, 2013 | 25.28 | 25.50 | 24.96 | 25.16 | 288,684 | -0.39(-1.53%) |
Sep 27, 2013 | 25.53 | 25.66 | 25.42 | 25.55 | 77,612 | -0.05(-0.20%) |
Sep 26, 2013 | 25.69 | 25.79 | 25.43 | 25.60 | 161,725 | -0.02(-0.07%) |
Sep 25, 2013 | 25.87 | 25.89 | 25.62 | 25.62 | 157,404 | -0.26(-1.02%) |
Sep 24, 2013 | 25.81 | 26.11 | 25.63 | 25.88 | 119,997 | +0.01(+0.03%) |
Sep 23, 2013 | 25.81 | 25.96 | 25.71 | 25.87 | 125,092 | -0.02(-0.07%) |
Sep 20, 2013 | 25.97 | 26.13 | 25.78 | 25.89 | 255,133 | +0.00(+0.00%) |
Sep 19, 2013 | 25.79 | 25.95 | 25.61 | 25.89 | 85,744 | +0.08(+0.30%) |
Sep 18, 2013 | 25.98 | 25.99 | 25.48 | 25.81 | 189,149 | -0.25(-0.94%) |
Sep 17, 2013 | 25.77 | 26.07 | 25.77 | 26.06 | 116,440 | +0.29(+1.12%) |
Sep 16, 2013 | 25.69 | 25.91 | 25.58 | 25.77 | 145,828 | +0.19(+0.73%) |
Sep 13, 2013 | 25.61 | 25.65 | 25.44 | 25.58 | 143,045 | +0.09(+0.37%) |
Sep 12, 2013 | 25.52 | 25.69 | 25.36 | 25.49 | 153,329 | -0.03(-0.10%) |
Sep 11, 2013 | 25.36 | 25.52 | 25.18 | 25.52 | 216,587 | +0.10(+0.40%) |
Sep 10, 2013 | 25.33 | 25.43 | 25.18 | 25.41 | 446,466 | +0.12(+0.47%) |
Sep 09, 2013 | 24.92 | 25.30 | 24.79 | 25.30 | 307,165 | +0.36(+1.46%) |
Sep 06, 2013 | 25.07 | 25.17 | 24.56 | 24.93 | 236,929 | -0.09(-0.37%) |
Sep 05, 2013 | 25.13 | 25.13 | 24.92 | 25.02 | 287,701 | -0.03(-0.10%) |
Sep 04, 2013 | 25.23 | 25.23 | 24.97 | 25.05 | 556,223 | -0.17(-0.67%) |