Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.69 | 22.72 | 22.65 | 22.65 | 8,373 | +0.06(+0.28%) |
Nov 27, 2013 | 22.49 | 22.78 | 22.49 | 22.59 | 9,562 | +0.17(+0.77%) |
Nov 26, 2013 | 22.47 | 22.47 | 22.38 | 22.42 | 14,369 | -0.18(-0.78%) |
Nov 25, 2013 | 22.69 | 22.69 | 22.56 | 22.59 | 2,576 | -0.10(-0.44%) |
Nov 22, 2013 | 22.78 | 22.81 | 22.65 | 22.69 | 14,598 | -0.20(-0.89%) |
Nov 21, 2013 | 23.03 | 23.13 | 22.81 | 22.90 | 10,102 | +0.00(+0.00%) |
Nov 20, 2013 | 22.56 | 22.93 | 22.44 | 22.90 | 10,754 | +0.35(+1.54%) |
Nov 19, 2013 | 22.48 | 22.55 | 22.43 | 22.55 | 6,158 | +0.22(+0.98%) |
Nov 18, 2013 | 22.52 | 22.52 | 22.29 | 22.33 | 47,957 | -0.20(-0.90%) |
Nov 15, 2013 | 22.51 | 22.59 | 22.48 | 22.54 | 17,818 | +0.02(+0.08%) |
Nov 14, 2013 | 22.76 | 22.76 | 22.51 | 22.52 | 15,582 | -0.58(-2.52%) |
Nov 12, 2013 | 23.09 | 23.14 | 22.98 | 23.10 | 7,184 | +0.08(+0.36%) |
Nov 11, 2013 | 22.92 | 23.08 | 22.92 | 23.02 | 10,361 | +0.02(+0.07%) |
Nov 08, 2013 | 22.96 | 23.01 | 22.90 | 23.00 | 23,989 | +0.74(+3.33%) |
Nov 07, 2013 | 22.36 | 22.37 | 22.26 | 22.26 | 3,408 | -0.24(-1.07%) |
Nov 06, 2013 | 22.53 | 22.56 | 22.45 | 22.50 | 3,636 | -0.14(-0.61%) |
Nov 05, 2013 | 22.54 | 22.69 | 22.54 | 22.64 | 8,733 | +0.29(+1.28%) |
Nov 04, 2013 | 22.31 | 22.38 | 22.31 | 22.35 | 5,294 | -0.14(-0.62%) |
Nov 01, 2013 | 22.32 | 22.52 | 22.32 | 22.49 | 6,574 | +0.36(+1.63%) |
Oct 31, 2013 | 21.93 | 22.21 | 21.93 | 22.13 | 11,441 | +0.09(+0.42%) |
Oct 30, 2013 | 21.84 | 22.12 | 21.75 | 22.04 | 10,182 | +0.09(+0.42%) |
Oct 29, 2013 | 22.00 | 22.01 | 21.94 | 21.94 | 11,916 | -0.04(-0.17%) |
Oct 28, 2013 | 21.98 | 22.00 | 21.94 | 21.98 | 5,672 | +0.01(+0.04%) |
Oct 25, 2013 | 22.06 | 22.06 | 21.97 | 21.97 | 1,075 | -0.04(-0.17%) |
Oct 24, 2013 | 21.88 | 22.07 | 21.77 | 22.01 | 5,866 | +0.09(+0.40%) |
Oct 23, 2013 | 21.94 | 21.94 | 21.85 | 21.92 | 35,746 | -0.13(-0.57%) |
Oct 22, 2013 | 22.21 | 22.21 | 22.00 | 22.05 | 29,508 | -0.49(-2.18%) |
Oct 21, 2013 | 22.56 | 22.62 | 22.53 | 22.54 | 6,673 | +0.09(+0.41%) |
Oct 18, 2013 | 22.44 | 22.52 | 22.41 | 22.44 | 6,463 | -0.04(-0.16%) |
Oct 17, 2013 | 22.63 | 22.66 | 22.47 | 22.48 | 8,904 | -0.46(-2.02%) |
Oct 16, 2013 | 23.23 | 23.37 | 22.90 | 22.94 | 24,565 | -0.31(-1.31%) |
Oct 15, 2013 | 23.05 | 23.26 | 23.05 | 23.25 | 13,263 | +0.04(+0.16%) |
Oct 14, 2013 | 23.03 | 23.31 | 22.97 | 23.21 | 3,641 | +0.12(+0.52%) |
Oct 11, 2013 | 22.91 | 23.09 | 22.88 | 23.09 | 3,620 | -0.04(-0.18%) |
Oct 10, 2013 | 23.18 | 23.32 | 23.06 | 23.14 | 11,034 | +0.09(+0.39%) |
Oct 09, 2013 | 22.89 | 23.05 | 22.88 | 23.05 | 4,949 | +0.15(+0.65%) |
Oct 08, 2013 | 22.94 | 22.94 | 22.79 | 22.90 | 11,502 | +0.10(+0.45%) |
Oct 07, 2013 | 22.65 | 22.87 | 22.59 | 22.80 | 14,263 | -0.18(-0.77%) |
Oct 04, 2013 | 22.84 | 22.98 | 22.84 | 22.97 | 5,618 | +0.22(+0.98%) |
Oct 03, 2013 | 22.80 | 22.80 | 22.57 | 22.75 | 51,265 | -0.05(-0.20%) |
Oct 02, 2013 | 22.82 | 22.85 | 22.69 | 22.80 | 12,671 | -0.11(-0.49%) |
Oct 01, 2013 | 22.84 | 22.98 | 22.82 | 22.91 | 16,422 | +0.00(+0.00%) |
Sep 27, 2013 | 22.94 | 22.94 | 22.78 | 22.91 | 6,604 | -0.06(-0.27%) |
Sep 26, 2013 | 22.97 | 23.13 | 22.95 | 22.97 | 11,318 | +0.08(+0.35%) |
Sep 25, 2013 | 23.05 | 23.05 | 22.88 | 22.89 | 12,173 | -0.23(-1.00%) |
Sep 24, 2013 | 23.29 | 23.29 | 22.99 | 23.12 | 10,555 | -0.27(-1.15%) |
Sep 23, 2013 | 23.56 | 23.56 | 23.39 | 23.39 | 11,406 | -0.25(-1.06%) |
Sep 20, 2013 | 23.67 | 23.77 | 23.49 | 23.64 | 28,462 | -0.04(-0.15%) |
Sep 19, 2013 | 23.51 | 23.72 | 23.46 | 23.67 | 58,844 | +0.17(+0.74%) |
Sep 18, 2013 | 24.44 | 24.61 | 23.29 | 23.50 | 103,801 | -0.80(-3.28%) |
Sep 17, 2013 | 24.34 | 24.50 | 24.27 | 24.30 | 8,629 | -0.19(-0.79%) |
Sep 16, 2013 | 24.01 | 24.49 | 24.02 | 24.49 | 40,406 | -0.16(-0.64%) |
Sep 13, 2013 | 24.69 | 24.71 | 24.57 | 24.65 | 30,398 | -0.06(-0.26%) |
Sep 12, 2013 | 24.55 | 24.75 | 24.47 | 24.71 | 13,489 | -0.06(-0.26%) |
Sep 11, 2013 | 24.93 | 25.05 | 24.75 | 24.78 | 16,528 | -0.37(-1.47%) |
Sep 10, 2013 | 25.11 | 25.16 | 24.89 | 25.15 | 27,863 | +0.31(+1.23%) |
Sep 09, 2013 | 24.68 | 24.84 | 24.64 | 24.84 | 21,067 | -0.14(-0.56%) |
Sep 06, 2013 | 25.45 | 25.45 | 24.68 | 24.98 | 34,814 | -0.47(-1.85%) |
Sep 05, 2013 | 25.05 | 25.45 | 25.05 | 25.45 | 72,681 | +0.64(+2.57%) |
Sep 04, 2013 | 24.55 | 24.86 | 24.49 | 24.81 | 15,719 | +0.22(+0.90%) |