Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.03 | 20.83 | 20.03 | 20.30 | 144,637 | +0.29(+1.45%) |
Nov 27, 2013 | 19.07 | 20.07 | 19.07 | 20.01 | 184,512 | +0.92(+4.82%) |
Nov 26, 2013 | 19.11 | 19.35 | 18.96 | 19.09 | 211,338 | +0.04(+0.21%) |
Nov 25, 2013 | 19.39 | 19.46 | 18.90 | 19.05 | 174,985 | -0.25(-1.30%) |
Nov 22, 2013 | 19.27 | 19.53 | 19.16 | 19.30 | 156,974 | +0.04(+0.21%) |
Nov 21, 2013 | 18.98 | 19.26 | 18.78 | 19.26 | 689,003 | +0.28(+1.48%) |
Nov 20, 2013 | 19.18 | 19.28 | 18.87 | 18.98 | 243,019 | -0.18(-0.94%) |
Nov 19, 2013 | 19.28 | 19.45 | 18.97 | 19.16 | 369,509 | -0.19(-0.98%) |
Nov 18, 2013 | 19.54 | 19.72 | 19.26 | 19.35 | 182,007 | -0.15(-0.77%) |
Nov 15, 2013 | 19.75 | 19.89 | 19.48 | 19.50 | 211,656 | -0.27(-1.37%) |
Nov 14, 2013 | 19.85 | 19.94 | 19.30 | 19.77 | 248,268 | +0.47(+2.44%) |
Nov 12, 2013 | 19.38 | 19.50 | 19.25 | 19.30 | 223,690 | -0.11(-0.57%) |
Nov 11, 2013 | 19.25 | 19.59 | 19.23 | 19.41 | 193,280 | +0.11(+0.57%) |
Nov 08, 2013 | 19.39 | 19.77 | 19.20 | 19.30 | 429,999 | -0.06(-0.31%) |
Nov 07, 2013 | 19.59 | 19.79 | 19.32 | 19.36 | 412,929 | -0.22(-1.12%) |
Nov 06, 2013 | 19.66 | 19.66 | 19.31 | 19.58 | 236,641 | -0.03(-0.15%) |
Nov 05, 2013 | 19.55 | 19.89 | 19.53 | 19.61 | 231,679 | -0.03(-0.15%) |
Nov 04, 2013 | 19.47 | 20.17 | 19.38 | 19.64 | 439,502 | +0.08(+0.41%) |
Nov 01, 2013 | 18.74 | 19.72 | 18.45 | 19.56 | 758,020 | +0.87(+4.65%) |
Oct 31, 2013 | 18.43 | 19.32 | 18.40 | 18.69 | 754,014 | -0.44(-2.30%) |
Oct 30, 2013 | 19.72 | 20.25 | 18.98 | 19.13 | 1,557,638 | -1.83(-8.73%) |
Oct 29, 2013 | 21.84 | 21.88 | 20.05 | 20.96 | 972,641 | -0.80(-3.68%) |
Oct 28, 2013 | 21.80 | 21.95 | 21.64 | 21.76 | 240,589 | -0.03(-0.14%) |
Oct 25, 2013 | 22.14 | 22.15 | 21.46 | 21.79 | 195,172 | -0.35(-1.58%) |
Oct 24, 2013 | 22.64 | 22.83 | 22.11 | 22.14 | 178,483 | -0.40(-1.77%) |
Oct 23, 2013 | 22.99 | 23.16 | 22.10 | 22.54 | 411,501 | -0.67(-2.89%) |
Oct 22, 2013 | 23.68 | 23.89 | 23.04 | 23.21 | 195,583 | -0.36(-1.53%) |
Oct 21, 2013 | 21.95 | 23.64 | 21.95 | 23.57 | 552,216 | +1.57(+7.14%) |
Oct 18, 2013 | 22.25 | 22.35 | 21.77 | 22.00 | 249,801 | -0.22(-0.99%) |
Oct 17, 2013 | 21.88 | 22.26 | 21.81 | 22.22 | 176,768 | +0.28(+1.28%) |
Oct 16, 2013 | 21.78 | 22.13 | 21.62 | 21.94 | 286,880 | +0.22(+1.01%) |
Oct 15, 2013 | 22.71 | 22.74 | 21.66 | 21.72 | 281,848 | -0.85(-3.77%) |
Oct 14, 2013 | 22.36 | 22.68 | 22.23 | 22.57 | 109,764 | +0.01(+0.04%) |
Oct 11, 2013 | 22.25 | 22.60 | 22.04 | 22.56 | 171,815 | +0.20(+0.89%) |
Oct 10, 2013 | 21.89 | 22.43 | 21.88 | 22.36 | 168,627 | +0.72(+3.33%) |
Oct 09, 2013 | 21.75 | 21.85 | 21.43 | 21.64 | 264,189 | -0.06(-0.28%) |
Oct 08, 2013 | 22.07 | 22.34 | 21.56 | 21.70 | 309,641 | -0.35(-1.59%) |
Oct 07, 2013 | 21.58 | 22.09 | 21.51 | 22.05 | 263,347 | +0.17(+0.78%) |
Oct 04, 2013 | 21.66 | 22.13 | 21.50 | 21.88 | 133,857 | +0.22(+1.02%) |
Oct 03, 2013 | 22.19 | 22.30 | 21.45 | 21.66 | 275,453 | -0.45(-2.04%) |
Oct 02, 2013 | 21.93 | 22.18 | 21.79 | 22.11 | 161,580 | -0.01(-0.05%) |
Oct 01, 2013 | 21.58 | 22.41 | 21.51 | 22.12 | 272,975 | +0.31(+1.42%) |
Sep 27, 2013 | 22.18 | 22.21 | 21.79 | 21.81 | 385,808 | -0.53(-2.37%) |
Sep 26, 2013 | 22.50 | 22.59 | 22.10 | 22.34 | 207,379 | -0.06(-0.27%) |
Sep 25, 2013 | 21.90 | 22.58 | 21.90 | 22.40 | 351,654 | +0.50(+2.28%) |
Sep 24, 2013 | 21.97 | 22.06 | 21.57 | 21.90 | 244,509 | -0.07(-0.32%) |
Sep 23, 2013 | 22.06 | 22.26 | 21.89 | 21.97 | 255,522 | -0.03(-0.14%) |
Sep 20, 2013 | 22.17 | 22.30 | 21.82 | 22.00 | 177,431 | -0.16(-0.72%) |
Sep 19, 2013 | 22.22 | 22.34 | 21.94 | 22.16 | 295,168 | -0.01(-0.05%) |
Sep 18, 2013 | 22.22 | 22.38 | 21.92 | 22.17 | 394,029 | -0.07(-0.31%) |
Sep 17, 2013 | 22.56 | 22.56 | 22.10 | 22.24 | 575,616 | -0.40(-1.77%) |
Sep 16, 2013 | 23.12 | 23.21 | 22.60 | 22.64 | 227,485 | -0.22(-0.96%) |
Sep 13, 2013 | 23.06 | 23.10 | 22.58 | 22.86 | 279,991 | -0.17(-0.74%) |
Sep 12, 2013 | 22.87 | 23.33 | 22.66 | 23.03 | 417,567 | +0.13(+0.57%) |
Sep 11, 2013 | 22.38 | 22.92 | 22.35 | 22.90 | 462,369 | +0.56(+2.51%) |
Sep 10, 2013 | 21.98 | 22.35 | 21.59 | 22.34 | 775,350 | +0.66(+3.04%) |
Sep 09, 2013 | 21.60 | 21.88 | 21.50 | 21.68 | 266,784 | +0.14(+0.65%) |
Sep 06, 2013 | 21.57 | 21.78 | 21.11 | 21.54 | 454,108 | +0.14(+0.65%) |
Sep 05, 2013 | 20.88 | 21.86 | 20.80 | 21.40 | 547,664 | +0.58(+2.79%) |
Sep 04, 2013 | 20.59 | 20.95 | 20.46 | 20.82 | 330,882 | +0.25(+1.22%) |