Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.68 | 24.09 | 23.58 | 24.00 | 748,502 | +0.23(+0.97%) |
Nov 27, 2013 | 23.75 | 23.88 | 23.54 | 23.77 | 1,317,342 | -0.16(-0.65%) |
Nov 26, 2013 | 24.00 | 24.16 | 23.83 | 23.92 | 1,383,490 | -0.07(-0.31%) |
Nov 25, 2013 | 24.08 | 24.21 | 23.77 | 24.00 | 1,104,152 | -0.20(-0.82%) |
Nov 22, 2013 | 24.28 | 24.35 | 24.18 | 24.19 | 659,250 | -0.13(-0.54%) |
Nov 21, 2013 | 23.98 | 24.48 | 23.98 | 24.32 | 679,801 | +0.25(+1.02%) |
Nov 20, 2013 | 24.07 | 24.22 | 23.95 | 24.08 | 1,336,332 | +0.09(+0.38%) |
Nov 19, 2013 | 23.98 | 24.13 | 23.87 | 23.99 | 1,575,564 | -0.02(-0.10%) |
Nov 18, 2013 | 24.05 | 24.10 | 23.96 | 24.01 | 1,354,789 | +0.06(+0.24%) |
Nov 15, 2013 | 23.87 | 24.04 | 23.74 | 23.95 | 1,985,032 | +0.11(+0.45%) |
Nov 14, 2013 | 23.76 | 23.86 | 23.65 | 23.85 | 1,277,741 | +0.30(+1.29%) |
Nov 12, 2013 | 23.61 | 23.70 | 23.46 | 23.54 | 734,486 | -0.08(-0.35%) |
Nov 11, 2013 | 23.81 | 23.82 | 23.58 | 23.63 | 364,723 | -0.25(-1.03%) |
Nov 08, 2013 | 23.58 | 23.93 | 23.51 | 23.87 | 1,102,418 | +0.25(+1.08%) |
Nov 07, 2013 | 24.08 | 24.08 | 23.58 | 23.62 | 1,442,192 | -0.44(-1.81%) |
Nov 06, 2013 | 24.14 | 24.19 | 24.00 | 24.05 | 1,318,204 | +0.10(+0.41%) |
Nov 05, 2013 | 23.95 | 24.00 | 23.84 | 23.95 | 1,654,571 | -0.05(-0.21%) |
Nov 04, 2013 | 24.24 | 24.24 | 23.91 | 24.00 | 1,607,835 | -0.04(-0.17%) |
Nov 01, 2013 | 24.39 | 24.41 | 24.03 | 24.04 | 1,423,520 | -0.37(-1.51%) |
Oct 31, 2013 | 24.41 | 24.64 | 24.41 | 24.41 | 889,131 | +0.10(+0.41%) |
Oct 30, 2013 | 24.61 | 24.64 | 24.18 | 24.32 | 1,224,126 | -0.20(-0.80%) |
Oct 29, 2013 | 24.23 | 24.56 | 24.15 | 24.51 | 856,758 | +0.33(+1.36%) |
Oct 28, 2013 | 24.37 | 24.37 | 24.07 | 24.18 | 1,490,334 | -0.16(-0.67%) |
Oct 25, 2013 | 24.14 | 24.46 | 24.14 | 24.35 | 1,470,339 | +0.04(+0.17%) |
Oct 24, 2013 | 24.24 | 24.37 | 24.15 | 24.31 | 1,591,558 | +0.02(+0.10%) |
Oct 23, 2013 | 24.55 | 24.60 | 24.21 | 24.28 | 2,118,139 | -0.35(-1.43%) |
Oct 22, 2013 | 24.82 | 24.88 | 24.55 | 24.64 | 802,443 | -0.09(-0.37%) |
Oct 21, 2013 | 24.71 | 24.89 | 24.64 | 24.73 | 876,717 | -0.04(-0.17%) |
Oct 18, 2013 | 24.69 | 24.92 | 24.67 | 24.77 | 1,634,903 | +0.14(+0.57%) |
Oct 17, 2013 | 24.61 | 24.63 | 24.48 | 24.63 | 1,146,383 | +0.02(+0.07%) |
Oct 16, 2013 | 24.55 | 24.76 | 24.47 | 24.61 | 646,140 | +0.10(+0.40%) |
Oct 15, 2013 | 24.60 | 24.74 | 24.41 | 24.51 | 825,154 | -0.26(-1.06%) |
Oct 14, 2013 | 24.41 | 24.80 | 24.35 | 24.78 | 241,056 | +0.16(+0.67%) |
Oct 11, 2013 | 24.33 | 24.65 | 24.31 | 24.61 | 576,973 | +0.22(+0.91%) |
Oct 10, 2013 | 24.00 | 24.49 | 23.96 | 24.39 | 789,778 | +0.59(+2.49%) |
Oct 09, 2013 | 23.88 | 23.93 | 23.65 | 23.80 | 595,989 | -0.06(-0.24%) |
Oct 08, 2013 | 24.11 | 24.18 | 23.86 | 23.86 | 804,176 | -0.19(-0.79%) |
Oct 07, 2013 | 23.89 | 24.15 | 23.86 | 24.04 | 837,680 | -0.07(-0.27%) |
Oct 04, 2013 | 23.95 | 24.21 | 23.90 | 24.11 | 685,094 | +0.14(+0.58%) |
Oct 03, 2013 | 24.13 | 24.16 | 23.86 | 23.97 | 511,709 | -0.15(-0.61%) |
Oct 02, 2013 | 24.37 | 24.40 | 24.00 | 24.12 | 1,019,709 | -0.41(-1.67%) |
Oct 01, 2013 | 24.41 | 24.74 | 24.34 | 24.53 | 756,944 | -0.22(-0.90%) |
Sep 27, 2013 | 24.69 | 24.93 | 24.54 | 24.75 | 1,166,699 | -0.02(-0.10%) |
Sep 26, 2013 | 24.62 | 25.09 | 24.61 | 24.78 | 673,126 | +0.10(+0.40%) |
Sep 25, 2013 | 25.00 | 25.00 | 24.63 | 24.68 | 1,157,128 | -0.27(-1.09%) |
Sep 24, 2013 | 24.50 | 25.05 | 24.48 | 24.95 | 1,159,281 | +0.46(+1.88%) |
Sep 23, 2013 | 24.37 | 24.55 | 24.20 | 24.49 | 655,554 | -0.03(-0.13%) |
Sep 20, 2013 | 24.79 | 24.80 | 24.46 | 24.52 | 697,166 | -0.15(-0.60%) |
Sep 19, 2013 | 24.64 | 24.80 | 24.53 | 24.67 | 868,069 | +0.07(+0.30%) |
Sep 18, 2013 | 24.18 | 24.82 | 24.03 | 24.60 | 910,017 | +0.35(+1.46%) |
Sep 17, 2013 | 24.36 | 24.44 | 24.18 | 24.24 | 1,319,520 | -0.13(-0.54%) |
Sep 16, 2013 | 24.40 | 24.62 | 24.27 | 24.37 | 748,796 | +0.10(+0.41%) |
Sep 13, 2013 | 24.18 | 24.42 | 24.18 | 24.27 | 803,373 | +0.07(+0.31%) |
Sep 12, 2013 | 24.61 | 24.62 | 24.19 | 24.20 | 1,102,848 | -0.48(-1.96%) |
Sep 11, 2013 | 24.64 | 24.69 | 24.43 | 24.69 | 731,149 | -0.22(-0.89%) |
Sep 10, 2013 | 24.78 | 24.97 | 24.50 | 24.91 | 1,233,725 | +0.00(+0.00%) |
Sep 09, 2013 | 24.43 | 25.05 | 24.40 | 24.91 | 1,096,006 | +0.51(+2.09%) |
Sep 06, 2013 | 24.71 | 24.71 | 24.27 | 24.40 | 1,088,883 | +0.09(+0.37%) |
Sep 05, 2013 | 24.07 | 24.35 | 24.00 | 24.31 | 674,076 | +0.29(+1.20%) |
Sep 04, 2013 | 23.86 | 24.17 | 23.74 | 24.02 | 1,273,487 | +0.12(+0.52%) |