Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.15 | 23.29 | 23.07 | 23.10 | 226,517 | -0.01(-0.04%) |
Nov 27, 2013 | 23.08 | 23.12 | 22.97 | 23.11 | 330,163 | +0.11(+0.49%) |
Nov 26, 2013 | 22.92 | 23.07 | 22.75 | 23.00 | 229,815 | +0.14(+0.61%) |
Nov 25, 2013 | 22.94 | 22.98 | 22.81 | 22.86 | 553,182 | -0.03(-0.12%) |
Nov 22, 2013 | 22.81 | 22.89 | 22.72 | 22.89 | 177,065 | +0.16(+0.70%) |
Nov 21, 2013 | 22.62 | 22.80 | 22.56 | 22.73 | 463,853 | +0.21(+0.91%) |
Nov 20, 2013 | 22.65 | 22.68 | 22.44 | 22.52 | 165,700 | -0.01(-0.05%) |
Nov 19, 2013 | 22.78 | 22.82 | 22.47 | 22.53 | 598,838 | -0.25(-1.10%) |
Nov 18, 2013 | 23.04 | 23.06 | 22.65 | 22.78 | 428,898 | -0.16(-0.69%) |
Nov 15, 2013 | 22.88 | 22.94 | 22.76 | 22.94 | 541,970 | +0.22(+0.98%) |
Nov 14, 2013 | 22.65 | 22.73 | 22.49 | 22.72 | 167,667 | +0.49(+2.18%) |
Nov 12, 2013 | 22.23 | 22.39 | 22.14 | 22.23 | 72,608 | -0.01(-0.05%) |
Nov 11, 2013 | 22.22 | 22.27 | 22.09 | 22.24 | 72,124 | +0.07(+0.31%) |
Nov 08, 2013 | 21.89 | 22.17 | 21.81 | 22.17 | 197,562 | +0.28(+1.30%) |
Nov 07, 2013 | 22.39 | 22.39 | 21.83 | 21.89 | 156,465 | -0.45(-2.00%) |
Nov 06, 2013 | 22.51 | 22.54 | 22.29 | 22.34 | 165,771 | -0.07(-0.33%) |
Nov 05, 2013 | 22.53 | 22.53 | 22.30 | 22.41 | 149,296 | -0.13(-0.58%) |
Nov 04, 2013 | 22.57 | 22.58 | 22.44 | 22.54 | 290,829 | +0.07(+0.33%) |
Nov 01, 2013 | 22.47 | 22.49 | 22.27 | 22.47 | 108,171 | +0.10(+0.46%) |
Oct 31, 2013 | 22.45 | 22.49 | 22.35 | 22.36 | 119,725 | -0.13(-0.58%) |
Oct 30, 2013 | 22.71 | 22.74 | 22.36 | 22.49 | 147,016 | -0.16(-0.70%) |
Oct 29, 2013 | 22.69 | 22.75 | 22.51 | 22.65 | 399,127 | +0.12(+0.54%) |
Oct 28, 2013 | 22.62 | 22.62 | 22.46 | 22.53 | 226,276 | -0.05(-0.21%) |
Oct 25, 2013 | 22.60 | 22.65 | 22.51 | 22.58 | 242,833 | +0.11(+0.50%) |
Oct 24, 2013 | 22.27 | 22.47 | 22.22 | 22.47 | 233,773 | +0.32(+1.43%) |
Oct 23, 2013 | 22.17 | 22.17 | 22.03 | 22.15 | 249,866 | -0.10(-0.46%) |
Oct 22, 2013 | 22.35 | 22.41 | 22.12 | 22.25 | 331,899 | -0.01(-0.04%) |
Oct 21, 2013 | 22.25 | 22.34 | 22.18 | 22.26 | 258,773 | +0.04(+0.17%) |
Oct 18, 2013 | 22.13 | 22.23 | 22.04 | 22.22 | 287,081 | +0.22(+1.02%) |
Oct 17, 2013 | 21.77 | 22.00 | 21.72 | 22.00 | 213,319 | +0.26(+1.20%) |
Oct 16, 2013 | 21.64 | 21.79 | 21.54 | 21.74 | 145,421 | +0.24(+1.13%) |
Oct 15, 2013 | 21.57 | 21.67 | 21.43 | 21.50 | 180,479 | -0.13(-0.60%) |
Oct 14, 2013 | 21.45 | 21.63 | 21.31 | 21.63 | 145,469 | +0.10(+0.48%) |
Oct 11, 2013 | 21.32 | 21.54 | 21.29 | 21.53 | 500,104 | +0.21(+1.01%) |
Oct 10, 2013 | 21.28 | 21.35 | 21.16 | 21.31 | 910,041 | +0.42(+2.00%) |
Oct 09, 2013 | 20.97 | 20.97 | 20.72 | 20.89 | 68,316 | -0.02(-0.09%) |
Oct 08, 2013 | 21.41 | 21.41 | 20.86 | 20.91 | 213,188 | -0.47(-2.18%) |
Oct 07, 2013 | 21.46 | 21.54 | 21.37 | 21.38 | 234,644 | -0.20(-0.95%) |
Oct 04, 2013 | 21.36 | 21.62 | 21.35 | 21.58 | 174,688 | +0.26(+1.22%) |
Oct 03, 2013 | 21.54 | 21.57 | 21.19 | 21.32 | 88,614 | -0.20(-0.91%) |
Oct 02, 2013 | 21.39 | 21.53 | 21.35 | 21.52 | 126,659 | +0.07(+0.30%) |
Oct 01, 2013 | 21.26 | 21.45 | 21.26 | 21.45 | 95,933 | +0.19(+0.88%) |
Sep 27, 2013 | 21.26 | 21.30 | 21.18 | 21.27 | 35,739 | -0.04(-0.17%) |
Sep 26, 2013 | 21.25 | 21.33 | 21.19 | 21.30 | 152,657 | +0.10(+0.48%) |
Sep 25, 2013 | 21.20 | 21.29 | 21.16 | 21.20 | 40,588 | +0.06(+0.26%) |
Sep 24, 2013 | 21.17 | 21.26 | 21.00 | 21.14 | 60,222 | +0.06(+0.26%) |
Sep 23, 2013 | 21.27 | 21.27 | 21.00 | 21.09 | 255,484 | -0.19(-0.88%) |
Sep 20, 2013 | 21.49 | 21.49 | 21.25 | 21.27 | 111,763 | -0.17(-0.78%) |
Sep 19, 2013 | 21.47 | 21.47 | 21.39 | 21.44 | 84,192 | +0.07(+0.35%) |
Sep 18, 2013 | 21.21 | 21.42 | 21.07 | 21.37 | 219,800 | +0.20(+0.97%) |
Sep 17, 2013 | 21.06 | 21.16 | 21.04 | 21.16 | 79,880 | +0.09(+0.44%) |
Sep 16, 2013 | 21.16 | 21.26 | 21.03 | 21.07 | 119,900 | +0.07(+0.35%) |
Sep 13, 2013 | 21.04 | 21.04 | 20.90 | 21.00 | 47,565 | +0.00(+0.00%) |
Sep 12, 2013 | 21.08 | 21.12 | 20.94 | 21.00 | 56,075 | -0.05(-0.22%) |
Sep 11, 2013 | 21.02 | 21.04 | 20.92 | 21.04 | 285,813 | +0.05(+0.22%) |
Sep 10, 2013 | 20.97 | 21.00 | 20.90 | 21.00 | 119,368 | +0.17(+0.80%) |
Sep 09, 2013 | 20.66 | 20.83 | 20.66 | 20.83 | 137,026 | +0.25(+1.22%) |
Sep 06, 2013 | 20.62 | 20.70 | 20.46 | 20.58 | 98,633 | +0.00(+0.00%) |
Sep 05, 2013 | 20.59 | 20.68 | 20.56 | 20.58 | 92,376 | +0.04(+0.18%) |
Sep 04, 2013 | 20.45 | 20.57 | 20.33 | 20.54 | 125,327 | +0.13(+0.64%) |