Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.77 | 22.89 | 22.36 | 22.62 | 123,037 | -0.10(-0.44%) |
Nov 27, 2013 | 22.39 | 22.80 | 22.30 | 22.72 | 488,030 | +0.31(+1.37%) |
Nov 26, 2013 | 22.44 | 22.55 | 22.30 | 22.42 | 435,210 | -0.02(-0.11%) |
Nov 25, 2013 | 22.43 | 22.51 | 22.33 | 22.44 | 452,967 | +0.02(+0.07%) |
Nov 22, 2013 | 22.34 | 22.57 | 22.28 | 22.43 | 860,002 | +0.08(+0.37%) |
Nov 21, 2013 | 22.46 | 22.64 | 22.31 | 22.34 | 590,840 | -0.04(-0.19%) |
Nov 20, 2013 | 22.03 | 22.45 | 21.75 | 22.38 | 898,490 | +0.48(+2.20%) |
Nov 19, 2013 | 21.69 | 22.14 | 21.64 | 21.90 | 1,014,247 | +0.12(+0.57%) |
Nov 18, 2013 | 21.68 | 22.00 | 21.64 | 21.78 | 574,416 | +0.09(+0.42%) |
Nov 15, 2013 | 21.39 | 21.84 | 21.34 | 21.69 | 945,977 | +0.37(+1.72%) |
Nov 14, 2013 | 20.93 | 21.34 | 20.85 | 21.32 | 819,702 | +0.79(+3.85%) |
Nov 12, 2013 | 19.94 | 20.55 | 19.89 | 20.53 | 3,289,348 | +0.69(+3.50%) |
Nov 11, 2013 | 19.96 | 19.96 | 19.74 | 19.84 | 574,311 | -0.07(-0.37%) |
Nov 08, 2013 | 19.80 | 20.02 | 19.79 | 19.91 | 697,973 | +0.07(+0.38%) |
Nov 07, 2013 | 19.89 | 19.91 | 19.54 | 19.84 | 385,913 | -0.01(-0.04%) |
Nov 06, 2013 | 20.06 | 20.22 | 19.84 | 19.84 | 556,862 | -0.18(-0.91%) |
Nov 05, 2013 | 19.73 | 20.13 | 19.59 | 20.03 | 791,063 | +0.18(+0.92%) |
Nov 04, 2013 | 19.81 | 19.92 | 19.77 | 19.84 | 403,957 | +0.02(+0.13%) |
Nov 01, 2013 | 20.07 | 20.21 | 19.64 | 19.82 | 527,844 | -0.32(-1.60%) |
Oct 31, 2013 | 19.70 | 20.27 | 19.70 | 20.14 | 1,106,176 | +0.44(+2.23%) |
Oct 30, 2013 | 19.84 | 19.90 | 19.56 | 19.70 | 828,737 | -0.09(-0.46%) |
Oct 29, 2013 | 20.01 | 20.36 | 19.75 | 19.79 | 2,076,562 | -1.00(-4.81%) |
Oct 28, 2013 | 20.94 | 21.10 | 20.67 | 20.79 | 348,454 | -0.32(-1.53%) |
Oct 25, 2013 | 21.23 | 21.34 | 21.02 | 21.12 | 612,633 | -0.04(-0.20%) |
Oct 24, 2013 | 21.26 | 21.43 | 21.12 | 21.16 | 477,225 | -0.02(-0.12%) |
Oct 23, 2013 | 21.30 | 21.36 | 20.96 | 21.18 | 225,709 | -0.19(-0.89%) |
Oct 22, 2013 | 21.11 | 21.38 | 21.10 | 21.37 | 475,553 | +0.27(+1.29%) |
Oct 21, 2013 | 20.94 | 21.14 | 20.94 | 21.10 | 240,653 | +0.19(+0.91%) |
Oct 18, 2013 | 20.79 | 21.04 | 20.51 | 20.91 | 215,274 | +0.05(+0.24%) |
Oct 17, 2013 | 20.52 | 20.93 | 20.51 | 20.86 | 192,211 | +0.26(+1.24%) |
Oct 16, 2013 | 20.66 | 20.87 | 20.49 | 20.60 | 216,772 | +0.06(+0.28%) |
Oct 15, 2013 | 20.63 | 20.76 | 20.36 | 20.55 | 288,707 | -0.09(-0.44%) |
Oct 14, 2013 | 20.60 | 20.84 | 20.47 | 20.64 | 196,938 | -0.05(-0.24%) |
Oct 11, 2013 | 20.44 | 20.79 | 20.44 | 20.69 | 324,389 | +0.22(+1.09%) |
Oct 10, 2013 | 20.43 | 20.79 | 20.36 | 20.46 | 366,369 | +0.24(+1.19%) |
Oct 09, 2013 | 20.43 | 20.53 | 20.09 | 20.22 | 412,143 | -0.24(-1.17%) |
Oct 08, 2013 | 20.55 | 20.84 | 20.17 | 20.46 | 435,679 | -0.08(-0.40%) |
Oct 07, 2013 | 20.36 | 20.66 | 20.30 | 20.55 | 264,783 | +0.00(+0.00%) |
Oct 04, 2013 | 20.43 | 20.61 | 20.31 | 20.55 | 199,371 | +0.17(+0.81%) |
Oct 03, 2013 | 20.60 | 20.75 | 20.26 | 20.38 | 498,819 | -0.29(-1.40%) |
Oct 02, 2013 | 20.46 | 20.83 | 20.12 | 20.67 | 357,616 | +0.01(+0.04%) |
Oct 01, 2013 | 20.67 | 20.91 | 20.50 | 20.66 | 384,738 | -0.11(-0.52%) |
Sep 27, 2013 | 20.43 | 20.80 | 20.36 | 20.77 | 385,772 | +0.24(+1.17%) |
Sep 26, 2013 | 20.46 | 20.60 | 20.36 | 20.53 | 166,803 | +0.05(+0.24%) |
Sep 25, 2013 | 20.28 | 20.76 | 20.27 | 20.48 | 349,832 | +0.19(+0.94%) |
Sep 24, 2013 | 20.18 | 20.56 | 20.11 | 20.29 | 195,419 | +0.10(+0.49%) |
Sep 23, 2013 | 20.77 | 22.73 | 19.89 | 20.19 | 357,719 | -0.42(-2.05%) |
Sep 20, 2013 | 20.49 | 20.94 | 20.39 | 20.61 | 394,064 | +0.12(+0.56%) |
Sep 19, 2013 | 20.69 | 20.82 | 20.46 | 20.50 | 283,069 | -0.21(-1.00%) |
Sep 18, 2013 | 20.46 | 20.79 | 20.37 | 20.70 | 256,686 | +0.23(+1.13%) |
Sep 17, 2013 | 20.36 | 20.62 | 20.36 | 20.47 | 356,759 | +0.07(+0.36%) |
Sep 16, 2013 | 20.42 | 20.46 | 20.11 | 20.40 | 329,921 | +0.29(+1.44%) |
Sep 13, 2013 | 20.11 | 20.14 | 19.93 | 20.11 | 205,406 | -0.04(-0.21%) |
Sep 12, 2013 | 20.39 | 20.39 | 20.07 | 20.15 | 259,916 | -0.27(-1.34%) |
Sep 11, 2013 | 20.13 | 20.49 | 20.06 | 20.42 | 777,714 | +0.36(+1.77%) |
Sep 10, 2013 | 19.86 | 20.20 | 19.81 | 20.07 | 387,924 | +0.21(+1.04%) |
Sep 09, 2013 | 19.74 | 20.07 | 19.63 | 19.86 | 480,742 | +0.17(+0.88%) |
Sep 06, 2013 | 19.74 | 19.87 | 19.45 | 19.69 | 424,826 | +0.06(+0.29%) |
Sep 05, 2013 | 19.22 | 19.76 | 19.17 | 19.63 | 579,403 | +0.50(+2.59%) |
Sep 04, 2013 | 18.74 | 19.18 | 18.73 | 19.13 | 805,804 | +0.64(+3.44%) |