Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.17 | 22.21 | 22.07 | 22.08 | 28,802 | -0.06(-0.26%) |
Nov 27, 2013 | 22.12 | 22.17 | 22.09 | 22.14 | 70,769 | +0.04(+0.19%) |
Nov 26, 2013 | 22.12 | 22.16 | 22.08 | 22.10 | 28,148 | +0.02(+0.08%) |
Nov 25, 2013 | 22.18 | 22.18 | 22.08 | 22.08 | 31,656 | -0.03(-0.15%) |
Nov 22, 2013 | 22.02 | 22.13 | 21.99 | 22.12 | 45,510 | +0.09(+0.39%) |
Nov 21, 2013 | 21.92 | 22.03 | 21.92 | 22.03 | 27,325 | +0.20(+0.93%) |
Nov 20, 2013 | 21.92 | 21.98 | 21.78 | 21.83 | 45,003 | -0.11(-0.50%) |
Nov 19, 2013 | 21.92 | 22.00 | 21.88 | 21.93 | 17,175 | +0.00(+0.01%) |
Nov 18, 2013 | 22.08 | 22.08 | 21.92 | 21.93 | 33,793 | -0.07(-0.31%) |
Nov 15, 2013 | 22.00 | 22.02 | 21.94 | 22.00 | 36,632 | +0.04(+0.20%) |
Nov 14, 2013 | 21.88 | 21.97 | 21.83 | 21.96 | 34,003 | +0.27(+1.22%) |
Nov 12, 2013 | 21.69 | 21.72 | 21.63 | 21.69 | 49,835 | -0.03(-0.15%) |
Nov 11, 2013 | 21.71 | 21.74 | 21.69 | 21.73 | 20,446 | +0.04(+0.19%) |
Nov 08, 2013 | 21.44 | 21.68 | 21.42 | 21.68 | 147,402 | +0.27(+1.24%) |
Nov 07, 2013 | 21.78 | 21.78 | 21.41 | 21.42 | 38,351 | -0.27(-1.26%) |
Nov 06, 2013 | 21.70 | 21.72 | 21.63 | 21.69 | 23,418 | +0.11(+0.50%) |
Nov 05, 2013 | 21.59 | 21.63 | 21.53 | 21.59 | 15,068 | -0.07(-0.31%) |
Nov 04, 2013 | 21.63 | 21.66 | 21.55 | 21.65 | 47,162 | +0.09(+0.42%) |
Nov 01, 2013 | 21.54 | 21.56 | 21.42 | 21.56 | 12,014 | +0.05(+0.25%) |
Oct 31, 2013 | 21.54 | 21.61 | 21.44 | 21.51 | 33,712 | -0.04(-0.18%) |
Oct 30, 2013 | 21.63 | 21.63 | 21.43 | 21.54 | 38,315 | -0.07(-0.34%) |
Oct 29, 2013 | 21.57 | 21.62 | 21.54 | 21.62 | 33,764 | +0.12(+0.58%) |
Oct 28, 2013 | 21.49 | 21.54 | 21.44 | 21.49 | 31,544 | +0.03(+0.12%) |
Oct 25, 2013 | 21.39 | 21.47 | 21.35 | 21.47 | 42,945 | +0.11(+0.50%) |
Oct 24, 2013 | 21.37 | 21.38 | 21.30 | 21.36 | 58,860 | +0.04(+0.19%) |
Oct 23, 2013 | 21.37 | 21.37 | 21.25 | 21.32 | 58,772 | -0.09(-0.42%) |
Oct 22, 2013 | 21.35 | 21.44 | 21.32 | 21.41 | 39,091 | +0.15(+0.70%) |
Oct 21, 2013 | 21.28 | 21.31 | 21.23 | 21.26 | 27,584 | -0.01(-0.04%) |
Oct 18, 2013 | 21.44 | 21.44 | 21.20 | 21.27 | 65,685 | +0.07(+0.35%) |
Oct 17, 2013 | 21.12 | 21.21 | 20.98 | 21.20 | 71,789 | +0.14(+0.67%) |
Oct 16, 2013 | 20.92 | 21.14 | 20.87 | 21.06 | 63,298 | +0.27(+1.31%) |
Oct 15, 2013 | 20.87 | 21.07 | 20.74 | 20.78 | 65,591 | -0.14(-0.67%) |
Oct 14, 2013 | 20.72 | 20.95 | 20.72 | 20.92 | 30,365 | +0.08(+0.40%) |
Oct 11, 2013 | 20.67 | 20.86 | 20.67 | 20.84 | 52,411 | +0.14(+0.68%) |
Oct 10, 2013 | 20.60 | 20.70 | 20.48 | 20.70 | 87,284 | +0.41(+2.04%) |
Oct 09, 2013 | 20.27 | 20.38 | 20.15 | 20.28 | 47,947 | +0.04(+0.19%) |
Oct 08, 2013 | 20.39 | 20.44 | 20.22 | 20.25 | 26,578 | -0.22(-1.08%) |
Oct 07, 2013 | 20.44 | 20.56 | 20.44 | 20.47 | 37,597 | -0.14(-0.68%) |
Oct 04, 2013 | 20.48 | 20.63 | 20.46 | 20.61 | 37,363 | +0.10(+0.48%) |
Oct 03, 2013 | 20.50 | 20.53 | 20.38 | 20.51 | 19,477 | -0.14(-0.68%) |
Oct 02, 2013 | 20.55 | 20.65 | 20.51 | 20.65 | 8,985 | +0.05(+0.24%) |
Oct 01, 2013 | 20.65 | 21.23 | 20.59 | 20.60 | 6,117 | -0.02(-0.12%) |
Sep 27, 2013 | 20.63 | 20.65 | 20.57 | 20.62 | 30,429 | -0.09(-0.44%) |
Sep 26, 2013 | 20.79 | 20.79 | 20.66 | 20.72 | 18,726 | +0.05(+0.24%) |
Sep 25, 2013 | 20.70 | 20.77 | 20.63 | 20.67 | 22,983 | -0.06(-0.28%) |
Sep 24, 2013 | 20.75 | 20.85 | 20.69 | 20.72 | 46,313 | -0.03(-0.16%) |
Sep 23, 2013 | 20.81 | 20.94 | 20.70 | 20.76 | 24,167 | -0.12(-0.59%) |
Sep 20, 2013 | 21.07 | 21.32 | 20.86 | 20.88 | 12,163 | -0.14(-0.67%) |
Sep 19, 2013 | 21.13 | 21.13 | 21.01 | 21.02 | 63,271 | -0.06(-0.27%) |
Sep 18, 2013 | 20.86 | 21.13 | 20.75 | 21.08 | 223,060 | +0.22(+1.03%) |
Sep 17, 2013 | 20.81 | 20.86 | 20.81 | 20.86 | 14,442 | +0.14(+0.68%) |
Sep 16, 2013 | 20.65 | 20.85 | 20.72 | 20.72 | 163,870 | +0.07(+0.36%) |
Sep 13, 2013 | 20.62 | 20.65 | 20.58 | 20.65 | 29,720 | +0.09(+0.44%) |
Sep 12, 2013 | 20.62 | 20.66 | 20.55 | 20.56 | 19,995 | -0.07(-0.36%) |
Sep 11, 2013 | 20.55 | 20.63 | 20.53 | 20.63 | 9,676 | +0.10(+0.48%) |
Sep 10, 2013 | 20.50 | 20.53 | 20.46 | 20.53 | 34,836 | +0.15(+0.73%) |
Sep 09, 2013 | 20.24 | 20.40 | 20.20 | 20.38 | 11,691 | +0.17(+0.86%) |
Sep 06, 2013 | 20.27 | 20.30 | 20.08 | 20.21 | 48,589 | +0.01(+0.04%) |
Sep 05, 2013 | 20.15 | 20.25 | 20.15 | 20.20 | 7,282 | +0.03(+0.15%) |
Sep 04, 2013 | 20.11 | 20.20 | 20.11 | 20.17 | 14,489 | +0.20(+1.01%) |