Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.00 | 20.14 | 19.93 | 19.99 | 390,935 | +0.00(+0.00%) |
Nov 27, 2013 | 20.32 | 20.33 | 19.96 | 19.99 | 608,720 | -0.32(-1.56%) |
Nov 26, 2013 | 20.33 | 20.47 | 20.23 | 20.31 | 527,835 | -0.04(-0.18%) |
Nov 25, 2013 | 20.75 | 20.75 | 20.30 | 20.34 | 462,529 | -0.40(-1.94%) |
Nov 22, 2013 | 21.11 | 21.16 | 20.67 | 20.75 | 378,827 | -0.35(-1.67%) |
Nov 21, 2013 | 20.76 | 21.24 | 20.71 | 21.10 | 709,856 | +0.38(+1.84%) |
Nov 20, 2013 | 20.82 | 21.07 | 20.64 | 20.72 | 533,578 | -0.05(-0.24%) |
Nov 19, 2013 | 20.97 | 20.99 | 20.63 | 20.77 | 1,085,634 | -0.24(-1.16%) |
Nov 18, 2013 | 21.38 | 21.39 | 20.97 | 21.01 | 546,272 | -0.29(-1.38%) |
Nov 15, 2013 | 21.26 | 21.45 | 21.11 | 21.31 | 464,741 | +0.12(+0.58%) |
Nov 14, 2013 | 21.21 | 21.29 | 21.09 | 21.18 | 447,373 | +0.19(+0.89%) |
Nov 12, 2013 | 21.14 | 21.25 | 20.95 | 21.00 | 541,508 | -0.16(-0.75%) |
Nov 11, 2013 | 21.10 | 21.32 | 21.03 | 21.16 | 345,565 | +0.05(+0.24%) |
Nov 08, 2013 | 21.05 | 21.11 | 20.75 | 21.11 | 865,235 | +0.06(+0.31%) |
Nov 07, 2013 | 22.12 | 22.12 | 21.03 | 21.04 | 1,478,622 | -1.10(-4.97%) |
Nov 06, 2013 | 22.06 | 22.16 | 21.79 | 22.14 | 814,511 | +0.24(+1.08%) |
Nov 05, 2013 | 21.72 | 22.13 | 21.67 | 21.90 | 1,125,450 | +0.19(+0.86%) |
Nov 04, 2013 | 22.14 | 22.29 | 21.61 | 21.72 | 1,136,131 | -0.31(-1.40%) |
Nov 01, 2013 | 22.40 | 22.43 | 21.60 | 22.03 | 1,359,404 | -0.39(-1.73%) |
Oct 31, 2013 | 22.28 | 22.56 | 21.95 | 22.41 | 829,842 | +0.18(+0.81%) |
Oct 30, 2013 | 22.34 | 22.41 | 22.09 | 22.23 | 687,761 | -0.04(-0.19%) |
Oct 29, 2013 | 22.55 | 22.66 | 22.27 | 22.28 | 1,175,805 | -0.28(-1.24%) |
Oct 28, 2013 | 22.26 | 22.66 | 22.16 | 22.56 | 939,408 | +0.35(+1.55%) |
Oct 25, 2013 | 21.66 | 22.21 | 21.48 | 22.21 | 630,678 | +0.61(+2.83%) |
Oct 24, 2013 | 21.56 | 21.65 | 21.41 | 21.60 | 463,931 | +0.05(+0.23%) |
Oct 23, 2013 | 21.54 | 21.68 | 21.44 | 21.55 | 552,182 | -0.13(-0.60%) |
Oct 22, 2013 | 21.54 | 21.78 | 21.41 | 21.68 | 745,484 | +0.24(+1.14%) |
Oct 21, 2013 | 21.69 | 21.73 | 21.34 | 21.44 | 661,022 | -0.19(-0.90%) |
Oct 18, 2013 | 21.57 | 21.85 | 21.36 | 21.63 | 1,775,156 | +0.17(+0.77%) |
Oct 17, 2013 | 21.21 | 21.53 | 21.13 | 21.46 | 819,042 | +0.22(+1.05%) |
Oct 16, 2013 | 21.00 | 21.29 | 20.97 | 21.24 | 667,322 | +0.40(+1.93%) |
Oct 15, 2013 | 20.95 | 21.04 | 20.81 | 20.84 | 1,320,312 | -0.11(-0.55%) |
Oct 14, 2013 | 20.90 | 21.05 | 20.63 | 20.95 | 829,528 | -0.05(-0.24%) |
Oct 11, 2013 | 20.92 | 21.11 | 20.81 | 21.00 | 707,169 | +0.11(+0.55%) |
Oct 10, 2013 | 20.49 | 20.93 | 20.49 | 20.89 | 887,501 | +0.62(+3.05%) |
Oct 09, 2013 | 20.44 | 20.62 | 20.24 | 20.27 | 855,611 | -0.12(-0.60%) |
Oct 08, 2013 | 20.81 | 20.93 | 20.35 | 20.39 | 861,320 | -0.38(-1.83%) |
Oct 07, 2013 | 20.78 | 20.95 | 20.72 | 20.77 | 897,665 | -0.22(-1.06%) |
Oct 04, 2013 | 21.35 | 21.46 | 20.92 | 21.00 | 1,052,556 | -0.32(-1.52%) |
Oct 03, 2013 | 21.57 | 21.63 | 21.21 | 21.32 | 929,954 | -0.24(-1.13%) |
Oct 02, 2013 | 21.26 | 21.68 | 21.14 | 21.57 | 808,923 | +0.21(+0.98%) |
Oct 01, 2013 | 21.29 | 21.56 | 21.18 | 21.36 | 1,252,690 | +0.06(+0.27%) |
Sep 27, 2013 | 21.35 | 21.44 | 21.18 | 21.30 | 454,199 | -0.11(-0.50%) |
Sep 26, 2013 | 21.23 | 21.43 | 21.14 | 21.41 | 499,689 | +0.21(+0.98%) |
Sep 25, 2013 | 21.17 | 21.35 | 21.10 | 21.20 | 423,024 | +0.01(+0.07%) |
Sep 24, 2013 | 21.04 | 21.29 | 20.88 | 21.18 | 777,905 | +0.19(+0.89%) |
Sep 23, 2013 | 20.50 | 21.07 | 20.44 | 21.00 | 923,769 | +0.52(+2.53%) |
Sep 20, 2013 | 20.47 | 20.61 | 20.37 | 20.48 | 1,312,595 | +0.12(+0.57%) |
Sep 19, 2013 | 20.37 | 20.44 | 20.26 | 20.36 | 442,512 | +0.01(+0.04%) |
Sep 18, 2013 | 20.34 | 20.62 | 20.11 | 20.36 | 969,403 | +0.04(+0.18%) |
Sep 17, 2013 | 19.97 | 20.37 | 19.91 | 20.32 | 549,852 | +0.35(+1.76%) |
Sep 16, 2013 | 20.81 | 20.62 | 19.95 | 19.97 | 1,056,671 | -0.65(-3.14%) |
Sep 13, 2013 | 20.41 | 20.64 | 20.29 | 20.62 | 560,500 | +0.28(+1.38%) |
Sep 12, 2013 | 20.75 | 20.81 | 20.31 | 20.34 | 729,487 | -0.37(-1.78%) |
Sep 11, 2013 | 20.69 | 20.88 | 20.58 | 20.70 | 743,231 | +0.02(+0.10%) |
Sep 10, 2013 | 20.48 | 20.68 | 20.40 | 20.68 | 714,103 | +0.30(+1.47%) |
Sep 09, 2013 | 19.83 | 20.40 | 19.83 | 20.38 | 718,635 | +0.57(+2.85%) |
Sep 06, 2013 | 19.98 | 20.07 | 19.68 | 19.82 | 1,009,878 | -0.06(-0.32%) |
Sep 05, 2013 | 19.87 | 20.12 | 19.85 | 19.88 | 806,906 | -0.01(-0.04%) |
Sep 04, 2013 | 19.71 | 19.95 | 19.68 | 19.89 | 701,364 | +0.21(+1.05%) |