Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.16 | 24.20 | 23.81 | 23.83 | 0 | -0.15(-0.64%) |
Nov 27, 2013 | 23.97 | 24.05 | 23.67 | 23.99 | 0 | +0.07(+0.30%) |
Nov 26, 2013 | 24.12 | 24.31 | 23.83 | 23.92 | 0 | -0.10(-0.41%) |
Nov 25, 2013 | 24.21 | 24.58 | 23.94 | 24.01 | 1,382,273 | +0.34(+1.45%) |
Nov 22, 2013 | 23.69 | 24.30 | 23.51 | 23.67 | 0 | +0.44(+1.90%) |
Nov 21, 2013 | 23.35 | 23.60 | 23.22 | 23.23 | 525,027 | -0.09(-0.39%) |
Nov 20, 2013 | 23.46 | 23.53 | 23.19 | 23.32 | 0 | -0.15(-0.65%) |
Nov 19, 2013 | 23.56 | 23.96 | 23.35 | 23.47 | 590,494 | -0.10(-0.42%) |
Nov 18, 2013 | 23.84 | 23.85 | 23.49 | 23.57 | 701,871 | -0.12(-0.49%) |
Nov 15, 2013 | 23.82 | 24.00 | 23.32 | 23.69 | 0 | -0.01(-0.04%) |
Nov 14, 2013 | 23.41 | 24.00 | 23.27 | 23.70 | 1,854,975 | +0.75(+3.25%) |
Nov 13, 2013 | 22.25 | 23.05 | 22.06 | 22.95 | 1,141,118 | +0.59(+2.62%) |
Nov 12, 2013 | 22.27 | 22.48 | 22.22 | 22.37 | 0 | +0.08(+0.36%) |
Nov 11, 2013 | 22.16 | 22.43 | 22.03 | 22.29 | 0 | +0.14(+0.65%) |
Nov 08, 2013 | 21.94 | 22.26 | 21.94 | 22.14 | 0 | +0.16(+0.74%) |
Nov 07, 2013 | 22.39 | 22.53 | 21.95 | 21.98 | 786,816 | -0.24(-1.09%) |
Nov 06, 2013 | 22.61 | 22.71 | 21.98 | 22.22 | 834,316 | -0.20(-0.89%) |
Nov 05, 2013 | 22.64 | 22.68 | 22.09 | 22.42 | 918,564 | -0.14(-0.64%) |
Nov 04, 2013 | 22.80 | 22.93 | 22.50 | 22.57 | 670,745 | -0.12(-0.52%) |
Nov 01, 2013 | 22.52 | 22.82 | 22.43 | 22.68 | 0 | +0.14(+0.64%) |
Oct 31, 2013 | 22.84 | 22.87 | 22.48 | 22.54 | 0 | -0.28(-1.22%) |
Oct 30, 2013 | 23.24 | 23.36 | 22.67 | 22.82 | 809,539 | -0.52(-2.24%) |
Oct 29, 2013 | 23.14 | 23.36 | 23.01 | 23.34 | 0 | +0.21(+0.89%) |
Oct 28, 2013 | 22.94 | 23.28 | 22.74 | 23.13 | 0 | +0.24(+1.06%) |
Oct 25, 2013 | 22.93 | 22.93 | 22.55 | 22.89 | 0 | +0.05(+0.20%) |
Oct 24, 2013 | 22.91 | 23.11 | 22.71 | 22.84 | 465,054 | +0.15(+0.67%) |
Oct 23, 2013 | 22.65 | 22.81 | 22.45 | 22.69 | 634,537 | +0.36(+1.61%) |
Oct 22, 2013 | 22.16 | 22.72 | 22.07 | 22.33 | 681,156 | +0.19(+0.85%) |
Oct 21, 2013 | 22.09 | 22.19 | 21.92 | 22.14 | 388,701 | +0.03(+0.12%) |
Oct 18, 2013 | 21.90 | 22.20 | 21.67 | 22.12 | 401,649 | +0.41(+1.87%) |
Oct 17, 2013 | 21.67 | 21.79 | 21.47 | 21.71 | 293,262 | -0.01(-0.05%) |
Oct 16, 2013 | 21.69 | 21.87 | 21.36 | 21.72 | 499,947 | +0.15(+0.71%) |
Oct 15, 2013 | 21.43 | 21.71 | 21.17 | 21.57 | 537,707 | +0.12(+0.55%) |
Oct 14, 2013 | 21.19 | 21.47 | 21.19 | 21.45 | 279,976 | +0.08(+0.38%) |
Oct 11, 2013 | 21.05 | 21.37 | 20.83 | 21.37 | 0 | +0.20(+0.94%) |
Oct 10, 2013 | 21.31 | 21.70 | 21.08 | 21.17 | 459,861 | +0.11(+0.51%) |
Oct 09, 2013 | 21.17 | 21.31 | 20.84 | 21.06 | 611,282 | +0.02(+0.09%) |
Oct 08, 2013 | 21.37 | 21.44 | 20.89 | 21.04 | 485,297 | -0.35(-1.64%) |
Oct 07, 2013 | 21.84 | 21.84 | 21.33 | 21.40 | 0 | -0.45(-2.06%) |
Oct 04, 2013 | 21.77 | 22.06 | 21.62 | 21.85 | 0 | +0.08(+0.37%) |
Oct 03, 2013 | 21.96 | 22.01 | 21.65 | 21.76 | 0 | -0.18(-0.82%) |
Oct 02, 2013 | 22.22 | 22.33 | 21.86 | 21.94 | 810,774 | -0.39(-1.73%) |
Oct 01, 2013 | 21.85 | 22.41 | 21.85 | 22.33 | 1,463,561 | -0.05(-0.24%) |
Sep 30, 2013 | 21.87 | 22.59 | 21.67 | 22.39 | 1,537,873 | +0.41(+1.88%) |
Sep 27, 2013 | 21.60 | 22.23 | 21.47 | 21.97 | 0 | +1.82(+9.02%) |
Sep 26, 2013 | 20.15 | 20.62 | 19.96 | 20.15 | 943,426 | +0.09(+0.45%) |
Sep 25, 2013 | 20.41 | 20.41 | 19.88 | 20.06 | 903,142 | -0.18(-0.89%) |
Sep 24, 2013 | 20.31 | 20.46 | 20.19 | 20.24 | 1,065,046 | -0.02(-0.09%) |
Sep 23, 2013 | 21.22 | 21.29 | 20.26 | 20.26 | 1,513,331 | -0.81(-3.84%) |
Sep 20, 2013 | 20.77 | 21.17 | 20.52 | 21.07 | 0 | +0.37(+1.78%) |
Sep 19, 2013 | 21.00 | 21.06 | 20.50 | 20.70 | 501,034 | -0.22(-1.03%) |
Sep 18, 2013 | 20.38 | 20.98 | 20.34 | 20.92 | 0 | +0.53(+2.61%) |
Sep 17, 2013 | 19.96 | 20.39 | 19.96 | 20.39 | 0 | +0.38(+1.89%) |
Sep 16, 2013 | 20.05 | 20.13 | 19.86 | 20.01 | 0 | +0.15(+0.77%) |
Sep 13, 2013 | 19.99 | 20.02 | 19.66 | 19.86 | 0 | +0.22(+1.10%) |
Sep 12, 2013 | 19.90 | 20.05 | 19.38 | 19.64 | 0 | -0.32(-1.62%) |
Sep 11, 2013 | 19.80 | 19.98 | 19.67 | 19.96 | 0 | +0.10(+0.50%) |
Sep 10, 2013 | 19.74 | 19.93 | 19.58 | 19.87 | 303,711 | +0.19(+0.96%) |
Sep 09, 2013 | 19.38 | 19.78 | 19.38 | 19.68 | 0 | +0.34(+1.77%) |
Sep 06, 2013 | 19.65 | 19.66 | 19.24 | 19.33 | 0 | -0.25(-1.29%) |
Sep 05, 2013 | 19.50 | 19.83 | 19.50 | 19.59 | 484,563 | -0.19(-0.96%) |
Sep 04, 2013 | 19.35 | 19.82 | 19.24 | 19.78 | 0 | +0.43(+2.23%) |