Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.73 | 22.73 | 22.00 | 22.28 | 0 | -0.34(-1.50%) |
Nov 27, 2013 | 22.53 | 22.72 | 22.40 | 22.62 | 0 | +0.14(+0.64%) |
Nov 26, 2013 | 22.35 | 22.70 | 22.17 | 22.47 | 0 | +0.21(+0.95%) |
Nov 25, 2013 | 22.56 | 22.73 | 22.11 | 22.26 | 16,811 | -0.20(-0.87%) |
Nov 22, 2013 | 22.12 | 22.46 | 22.01 | 22.46 | 0 | +0.36(+1.65%) |
Nov 21, 2013 | 21.73 | 22.20 | 21.72 | 22.09 | 43,635 | +0.47(+2.16%) |
Nov 20, 2013 | 21.76 | 21.93 | 21.57 | 21.62 | 0 | -0.13(-0.58%) |
Nov 19, 2013 | 21.90 | 22.20 | 21.74 | 21.75 | 30,403 | -0.06(-0.27%) |
Nov 18, 2013 | 22.65 | 22.66 | 21.56 | 21.81 | 0 | -0.68(-3.02%) |
Nov 15, 2013 | 22.35 | 22.72 | 22.34 | 22.49 | 0 | +0.10(+0.45%) |
Nov 14, 2013 | 22.82 | 22.85 | 22.14 | 22.39 | 0 | -0.50(-2.19%) |
Nov 13, 2013 | 22.31 | 22.98 | 21.99 | 22.89 | 0 | +0.49(+2.20%) |
Nov 12, 2013 | 22.15 | 22.55 | 22.01 | 22.40 | 0 | +0.18(+0.80%) |
Nov 11, 2013 | 22.44 | 22.68 | 22.18 | 22.22 | 0 | -0.20(-0.91%) |
Nov 08, 2013 | 21.61 | 22.46 | 21.61 | 22.42 | 0 | +0.81(+3.73%) |
Nov 07, 2013 | 22.40 | 22.59 | 21.58 | 21.62 | 94,721 | -0.73(-3.26%) |
Nov 06, 2013 | 22.52 | 22.63 | 22.09 | 22.34 | 85,648 | -0.10(-0.45%) |
Nov 05, 2013 | 22.14 | 22.76 | 21.99 | 22.45 | 0 | +0.25(+1.11%) |
Nov 04, 2013 | 22.10 | 22.39 | 22.00 | 22.20 | 49,178 | +0.11(+0.50%) |
Nov 01, 2013 | 21.99 | 22.31 | 21.45 | 22.09 | 0 | +0.20(+0.93%) |
Oct 31, 2013 | 22.50 | 22.62 | 21.84 | 21.89 | 0 | -0.67(-2.97%) |
Oct 30, 2013 | 23.12 | 23.16 | 22.50 | 22.56 | 37,427 | -0.48(-2.10%) |
Oct 29, 2013 | 22.95 | 23.05 | 22.50 | 23.04 | 0 | +0.23(+1.00%) |
Oct 28, 2013 | 22.51 | 22.98 | 22.29 | 22.81 | 0 | +0.34(+1.51%) |
Oct 25, 2013 | 21.89 | 22.52 | 21.89 | 22.47 | 0 | +0.67(+3.07%) |
Oct 24, 2013 | 22.18 | 22.29 | 21.79 | 21.80 | 38,183 | -0.30(-1.34%) |
Oct 23, 2013 | 22.08 | 22.42 | 22.01 | 22.10 | 0 | -0.05(-0.23%) |
Oct 22, 2013 | 22.19 | 22.35 | 21.51 | 22.15 | 59,477 | +0.09(+0.42%) |
Oct 21, 2013 | 22.51 | 22.68 | 22.04 | 22.06 | 58,084 | -0.33(-1.48%) |
Oct 18, 2013 | 22.56 | 22.86 | 22.26 | 22.39 | 139,404 | +0.03(+0.11%) |
Oct 17, 2013 | 22.23 | 22.77 | 22.23 | 22.36 | 55,151 | -0.06(-0.26%) |
Oct 16, 2013 | 22.71 | 22.92 | 22.40 | 22.42 | 51,873 | -0.19(-0.82%) |
Oct 15, 2013 | 22.57 | 23.40 | 22.40 | 22.61 | 74,610 | -0.17(-0.74%) |
Oct 14, 2013 | 22.87 | 23.00 | 22.56 | 22.78 | 46,411 | -0.29(-1.25%) |
Oct 11, 2013 | 22.54 | 23.10 | 22.33 | 23.07 | 0 | +0.53(+2.37%) |
Oct 10, 2013 | 22.40 | 22.80 | 22.01 | 22.53 | 51,599 | +0.55(+2.51%) |
Oct 09, 2013 | 22.12 | 22.20 | 21.71 | 21.98 | 66,470 | -0.11(-0.50%) |
Oct 08, 2013 | 22.73 | 23.18 | 22.06 | 22.09 | 55,746 | -0.57(-2.53%) |
Oct 07, 2013 | 22.73 | 23.10 | 22.63 | 22.66 | 0 | -0.28(-1.21%) |
Oct 04, 2013 | 22.71 | 23.24 | 22.71 | 22.94 | 0 | +0.19(+0.85%) |
Oct 03, 2013 | 23.32 | 23.34 | 22.73 | 22.75 | 0 | -0.55(-2.35%) |
Oct 02, 2013 | 23.51 | 23.74 | 23.18 | 23.30 | 50,171 | -0.34(-1.43%) |
Oct 01, 2013 | 24.19 | 24.37 | 23.46 | 23.63 | 40,028 | -0.58(-2.40%) |
Sep 30, 2013 | 23.75 | 24.50 | 23.64 | 24.21 | 0 | +0.26(+1.09%) |
Sep 27, 2013 | 23.80 | 24.06 | 23.65 | 23.95 | 0 | -0.05(-0.21%) |
Sep 26, 2013 | 23.77 | 24.27 | 23.60 | 24.00 | 67,980 | +0.27(+1.14%) |
Sep 25, 2013 | 24.39 | 24.42 | 23.72 | 23.73 | 44,570 | -0.55(-2.26%) |
Sep 24, 2013 | 23.92 | 24.53 | 23.78 | 24.28 | 63,538 | +0.29(+1.19%) |
Sep 23, 2013 | 23.83 | 24.22 | 23.55 | 23.99 | 65,550 | +0.37(+1.57%) |
Sep 20, 2013 | 23.51 | 23.83 | 23.38 | 23.62 | 0 | +0.08(+0.36%) |
Sep 19, 2013 | 23.78 | 24.11 | 23.46 | 23.54 | 0 | -0.12(-0.50%) |
Sep 18, 2013 | 23.39 | 24.22 | 23.29 | 23.66 | 0 | +0.27(+1.15%) |
Sep 17, 2013 | 23.12 | 23.43 | 23.02 | 23.39 | 0 | +0.27(+1.17%) |
Sep 16, 2013 | 22.88 | 23.31 | 22.74 | 23.12 | 99,728 | +0.38(+1.67%) |
Sep 13, 2013 | 22.81 | 23.09 | 22.46 | 22.74 | 0 | +0.04(+0.19%) |
Sep 12, 2013 | 22.53 | 22.85 | 22.44 | 22.70 | 0 | +0.19(+0.82%) |
Sep 11, 2013 | 22.60 | 22.80 | 22.36 | 22.51 | 0 | -0.21(-0.93%) |
Sep 10, 2013 | 23.23 | 23.23 | 22.45 | 22.72 | 55,084 | -0.46(-1.96%) |
Sep 09, 2013 | 22.62 | 23.22 | 22.49 | 23.18 | 0 | +0.51(+2.23%) |
Sep 06, 2013 | 22.54 | 22.79 | 22.14 | 22.67 | 0 | +0.22(+0.98%) |
Sep 05, 2013 | 22.42 | 22.89 | 22.21 | 22.45 | 0 | -0.23(-1.00%) |
Sep 04, 2013 | 23.45 | 23.45 | 22.12 | 22.68 | 0 | -0.83(-3.51%) |