Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.07 | 25.35 | 24.99 | 25.15 | 71,692 | +0.25(+0.99%) |
Nov 27, 2013 | 25.03 | 25.12 | 24.82 | 24.90 | 112,176 | -0.05(-0.22%) |
Nov 26, 2013 | 24.65 | 25.20 | 24.59 | 24.95 | 218,952 | +0.32(+1.28%) |
Nov 25, 2013 | 24.62 | 24.69 | 24.52 | 24.64 | 136,634 | -0.01(-0.03%) |
Nov 22, 2013 | 24.65 | 24.70 | 24.52 | 24.65 | 125,989 | -0.01(-0.03%) |
Nov 21, 2013 | 24.36 | 24.72 | 24.21 | 24.65 | 161,035 | +0.46(+1.91%) |
Nov 20, 2013 | 24.19 | 24.30 | 23.96 | 24.19 | 90,173 | +0.16(+0.67%) |
Nov 19, 2013 | 24.25 | 24.42 | 23.92 | 24.03 | 194,603 | -0.14(-0.57%) |
Nov 18, 2013 | 24.55 | 24.60 | 24.11 | 24.17 | 103,006 | -0.23(-0.95%) |
Nov 15, 2013 | 24.45 | 24.54 | 24.25 | 24.40 | 108,489 | -0.09(-0.38%) |
Nov 14, 2013 | 24.55 | 24.61 | 24.24 | 24.49 | 108,569 | +0.26(+1.08%) |
Nov 12, 2013 | 24.11 | 24.48 | 24.08 | 24.23 | 151,970 | +0.10(+0.41%) |
Nov 11, 2013 | 24.22 | 24.35 | 24.08 | 24.13 | 164,574 | -0.09(-0.38%) |
Nov 08, 2013 | 24.17 | 24.30 | 24.05 | 24.22 | 216,565 | +0.05(+0.19%) |
Nov 07, 2013 | 24.02 | 24.24 | 23.32 | 24.18 | 266,434 | +0.61(+2.58%) |
Nov 06, 2013 | 23.68 | 23.87 | 23.48 | 23.57 | 141,744 | -0.02(-0.10%) |
Nov 05, 2013 | 23.46 | 23.70 | 23.28 | 23.59 | 99,502 | +0.09(+0.39%) |
Nov 04, 2013 | 22.82 | 23.58 | 22.72 | 23.50 | 282,865 | +0.82(+3.59%) |
Nov 01, 2013 | 23.07 | 23.18 | 22.57 | 22.68 | 285,882 | -0.44(-1.90%) |
Oct 31, 2013 | 23.51 | 23.53 | 23.12 | 23.12 | 192,874 | -0.32(-1.35%) |
Oct 30, 2013 | 23.88 | 23.90 | 23.37 | 23.44 | 139,628 | -0.40(-1.68%) |
Oct 29, 2013 | 23.91 | 23.92 | 23.65 | 23.84 | 181,435 | +0.06(+0.26%) |
Oct 28, 2013 | 23.82 | 23.88 | 23.60 | 23.78 | 195,040 | -0.09(-0.39%) |
Oct 25, 2013 | 24.21 | 24.22 | 23.74 | 23.87 | 138,698 | -0.24(-0.99%) |
Oct 24, 2013 | 24.02 | 24.14 | 23.93 | 24.11 | 140,217 | +0.19(+0.80%) |
Oct 23, 2013 | 24.17 | 24.26 | 23.90 | 23.92 | 126,167 | -0.32(-1.33%) |
Oct 22, 2013 | 24.50 | 24.64 | 24.21 | 24.24 | 270,425 | -0.02(-0.09%) |
Oct 21, 2013 | 23.87 | 24.33 | 23.81 | 24.26 | 550,771 | +0.50(+2.10%) |
Oct 18, 2013 | 23.18 | 23.77 | 23.07 | 23.76 | 223,445 | +0.66(+2.86%) |
Oct 17, 2013 | 23.02 | 23.15 | 22.83 | 23.10 | 302,420 | +0.03(+0.13%) |
Oct 16, 2013 | 23.03 | 23.13 | 22.84 | 23.07 | 154,483 | +0.25(+1.11%) |
Oct 15, 2013 | 22.92 | 22.95 | 22.74 | 22.82 | 111,856 | -0.10(-0.44%) |
Oct 14, 2013 | 22.62 | 22.94 | 22.59 | 22.92 | 75,112 | +0.12(+0.51%) |
Oct 11, 2013 | 22.13 | 22.80 | 22.11 | 22.80 | 109,845 | +0.65(+2.95%) |
Oct 10, 2013 | 21.89 | 22.28 | 21.85 | 22.15 | 126,803 | +0.58(+2.71%) |
Oct 09, 2013 | 21.94 | 21.95 | 21.35 | 21.56 | 302,811 | -0.26(-1.20%) |
Oct 08, 2013 | 22.79 | 22.79 | 21.77 | 21.82 | 211,481 | -0.97(-4.25%) |
Oct 07, 2013 | 22.88 | 23.01 | 22.68 | 22.79 | 126,795 | -0.25(-1.07%) |
Oct 04, 2013 | 22.40 | 23.08 | 22.40 | 23.04 | 198,222 | +0.58(+2.60%) |
Oct 03, 2013 | 22.62 | 22.84 | 22.24 | 22.45 | 95,141 | -0.28(-1.22%) |
Oct 02, 2013 | 22.96 | 22.98 | 22.63 | 22.73 | 93,091 | -0.34(-1.47%) |
Oct 01, 2013 | 22.94 | 23.09 | 22.83 | 23.07 | 221,996 | +0.55(+2.42%) |
Sep 27, 2013 | 22.60 | 22.75 | 22.41 | 22.52 | 130,786 | -0.22(-0.98%) |
Sep 26, 2013 | 22.72 | 22.78 | 22.58 | 22.75 | 149,190 | +0.15(+0.65%) |
Sep 25, 2013 | 22.62 | 22.69 | 22.49 | 22.60 | 156,081 | +0.00(+0.00%) |
Sep 24, 2013 | 22.75 | 22.85 | 22.56 | 22.60 | 200,169 | -0.08(-0.37%) |
Sep 23, 2013 | 22.97 | 22.97 | 22.65 | 22.68 | 180,465 | -0.29(-1.27%) |
Sep 20, 2013 | 22.58 | 23.02 | 22.45 | 22.98 | 525,974 | +0.51(+2.26%) |
Sep 19, 2013 | 22.50 | 22.61 | 22.21 | 22.47 | 115,484 | -0.03(-0.14%) |
Sep 18, 2013 | 22.53 | 22.60 | 22.23 | 22.50 | 354,482 | -0.03(-0.14%) |
Sep 17, 2013 | 22.51 | 22.61 | 22.43 | 22.53 | 185,937 | +0.04(+0.17%) |
Sep 16, 2013 | 22.43 | 22.55 | 22.23 | 22.49 | 175,754 | +0.26(+1.18%) |
Sep 13, 2013 | 22.30 | 22.52 | 22.04 | 22.23 | 189,494 | +0.04(+0.17%) |
Sep 12, 2013 | 22.20 | 22.33 | 21.97 | 22.19 | 256,326 | -0.06(-0.28%) |
Sep 11, 2013 | 21.89 | 22.29 | 21.68 | 22.25 | 160,843 | +0.41(+1.87%) |
Sep 10, 2013 | 21.99 | 21.99 | 21.61 | 21.85 | 465,973 | -0.07(-0.32%) |
Sep 09, 2013 | 21.75 | 21.92 | 21.35 | 21.92 | 254,309 | +0.29(+1.35%) |
Sep 06, 2013 | 21.99 | 21.99 | 21.29 | 21.62 | 473,006 | -0.28(-1.26%) |
Sep 05, 2013 | 21.36 | 21.95 | 21.26 | 21.90 | 328,173 | +0.62(+2.93%) |
Sep 04, 2013 | 20.79 | 21.29 | 20.60 | 21.28 | 620,107 | +0.56(+2.71%) |