Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.19 | 23.41 | 23.07 | 23.27 | 0 | +0.17(+0.73%) |
Nov 27, 2013 | 23.15 | 23.37 | 22.97 | 23.10 | 0 | +0.02(+0.10%) |
Nov 26, 2013 | 23.04 | 23.19 | 22.91 | 23.08 | 0 | +0.11(+0.49%) |
Nov 25, 2013 | 22.95 | 23.15 | 22.90 | 22.96 | 69,959 | +0.02(+0.07%) |
Nov 22, 2013 | 22.74 | 23.20 | 22.65 | 22.95 | 0 | +0.29(+1.28%) |
Nov 21, 2013 | 22.69 | 22.89 | 22.59 | 22.66 | 170,680 | +0.13(+0.57%) |
Nov 20, 2013 | 22.82 | 22.93 | 22.49 | 22.53 | 0 | -0.14(-0.60%) |
Nov 19, 2013 | 23.08 | 23.38 | 22.64 | 22.67 | 129,585 | -0.52(-2.23%) |
Nov 18, 2013 | 22.86 | 23.29 | 22.84 | 23.18 | 0 | +0.35(+1.55%) |
Nov 15, 2013 | 22.60 | 22.83 | 22.49 | 22.83 | 0 | +0.19(+0.85%) |
Nov 14, 2013 | 22.57 | 22.76 | 22.45 | 22.63 | 100,900 | +0.06(+0.29%) |
Nov 13, 2013 | 22.30 | 22.57 | 22.22 | 22.57 | 0 | +0.21(+0.92%) |
Nov 12, 2013 | 22.12 | 22.44 | 22.00 | 22.36 | 0 | +0.11(+0.49%) |
Nov 11, 2013 | 22.37 | 22.37 | 22.06 | 22.25 | 113,406 | -0.22(-0.97%) |
Nov 08, 2013 | 21.67 | 22.47 | 21.56 | 22.47 | 0 | +0.81(+3.72%) |
Nov 07, 2013 | 22.08 | 22.23 | 21.60 | 21.67 | 209,125 | -0.39(-1.75%) |
Nov 06, 2013 | 22.25 | 22.25 | 21.96 | 22.05 | 177,369 | +0.00(+0.00%) |
Nov 05, 2013 | 22.21 | 22.40 | 22.03 | 22.05 | 179,790 | -0.35(-1.55%) |
Nov 04, 2013 | 22.57 | 22.57 | 22.13 | 22.40 | 236,758 | -0.10(-0.43%) |
Nov 01, 2013 | 22.42 | 22.52 | 22.10 | 22.50 | 0 | +0.04(+0.18%) |
Oct 31, 2013 | 22.29 | 22.46 | 22.12 | 22.46 | 0 | +0.22(+0.98%) |
Oct 30, 2013 | 22.29 | 22.51 | 21.36 | 22.24 | 241,155 | +0.36(+1.64%) |
Oct 29, 2013 | 21.64 | 21.94 | 21.57 | 21.88 | 0 | +0.29(+1.32%) |
Oct 28, 2013 | 22.12 | 22.27 | 21.37 | 21.59 | 0 | -0.51(-2.30%) |
Oct 25, 2013 | 22.33 | 22.47 | 21.80 | 22.10 | 0 | -0.14(-0.63%) |
Oct 24, 2013 | 22.18 | 22.32 | 21.96 | 22.24 | 362,512 | +0.16(+0.71%) |
Oct 23, 2013 | 21.78 | 22.17 | 21.78 | 22.08 | 0 | +0.17(+0.77%) |
Oct 22, 2013 | 21.69 | 21.96 | 21.60 | 21.92 | 109,916 | +0.35(+1.64%) |
Oct 21, 2013 | 21.47 | 21.75 | 21.47 | 21.56 | 93,721 | +0.17(+0.79%) |
Oct 18, 2013 | 21.29 | 21.51 | 21.17 | 21.39 | 178,173 | +0.27(+1.30%) |
Oct 17, 2013 | 20.90 | 21.14 | 20.90 | 21.12 | 249,985 | +0.15(+0.73%) |
Oct 16, 2013 | 20.75 | 20.97 | 20.68 | 20.96 | 166,262 | +0.40(+1.96%) |
Oct 15, 2013 | 20.47 | 20.64 | 20.40 | 20.56 | 324,819 | +0.09(+0.43%) |
Oct 14, 2013 | 20.27 | 20.51 | 20.19 | 20.47 | 195,760 | +0.15(+0.75%) |
Oct 11, 2013 | 19.69 | 20.33 | 19.51 | 20.32 | 0 | +0.52(+2.65%) |
Oct 10, 2013 | 19.56 | 19.80 | 19.28 | 19.80 | 78,025 | +0.52(+2.68%) |
Oct 09, 2013 | 19.55 | 19.59 | 19.18 | 19.28 | 146,730 | -0.19(-0.95%) |
Oct 08, 2013 | 19.69 | 19.84 | 19.47 | 19.47 | 126,093 | -0.17(-0.86%) |
Oct 07, 2013 | 19.76 | 19.84 | 19.61 | 19.63 | 0 | -0.23(-1.18%) |
Oct 04, 2013 | 19.59 | 19.91 | 19.59 | 19.87 | 0 | +0.23(+1.19%) |
Oct 03, 2013 | 20.01 | 20.01 | 19.19 | 19.63 | 0 | -0.35(-1.77%) |
Oct 02, 2013 | 20.27 | 20.32 | 19.95 | 19.99 | 159,363 | -0.38(-1.86%) |
Oct 01, 2013 | 20.25 | 20.40 | 20.10 | 20.37 | 168,636 | +0.18(+0.88%) |
Sep 30, 2013 | 19.95 | 20.19 | 19.92 | 20.19 | 266,918 | +0.10(+0.52%) |
Sep 27, 2013 | 20.05 | 20.24 | 20.02 | 20.09 | 0 | -0.10(-0.52%) |
Sep 26, 2013 | 20.26 | 20.26 | 20.03 | 20.19 | 145,009 | +0.02(+0.08%) |
Sep 25, 2013 | 20.04 | 20.34 | 19.96 | 20.17 | 144,745 | +0.22(+1.09%) |
Sep 24, 2013 | 19.81 | 20.07 | 19.63 | 19.96 | 225,348 | +0.23(+1.14%) |
Sep 23, 2013 | 19.63 | 19.91 | 19.46 | 19.73 | 109,869 | +0.09(+0.45%) |
Sep 20, 2013 | 19.58 | 19.96 | 19.55 | 19.64 | 0 | +0.13(+0.66%) |
Sep 19, 2013 | 19.55 | 19.60 | 19.42 | 19.51 | 172,081 | +0.03(+0.17%) |
Sep 18, 2013 | 19.47 | 19.72 | 19.41 | 19.48 | 0 | +0.02(+0.12%) |
Sep 17, 2013 | 19.32 | 19.51 | 19.22 | 19.46 | 0 | +0.13(+0.67%) |
Sep 16, 2013 | 19.34 | 19.37 | 19.18 | 19.33 | 0 | +0.15(+0.76%) |
Sep 13, 2013 | 19.25 | 19.38 | 19.03 | 19.18 | 0 | +0.02(+0.13%) |
Sep 12, 2013 | 19.44 | 19.50 | 19.11 | 19.16 | 0 | -0.27(-1.37%) |
Sep 11, 2013 | 19.47 | 19.47 | 19.28 | 19.42 | 0 | +0.03(+0.17%) |
Sep 10, 2013 | 19.38 | 19.42 | 19.14 | 19.39 | 209,108 | +0.04(+0.21%) |
Sep 09, 2013 | 19.22 | 19.36 | 18.84 | 19.35 | 0 | +0.25(+1.31%) |
Sep 06, 2013 | 19.14 | 19.18 | 18.55 | 19.10 | 0 | +0.07(+0.38%) |
Sep 05, 2013 | 19.21 | 19.25 | 18.85 | 19.03 | 0 | -0.13(-0.67%) |
Sep 04, 2013 | 18.93 | 19.17 | 18.73 | 19.16 | 0 | +0.22(+1.14%) |