Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.22 | 21.29 | 21.22 | 21.29 | 3,829 | +0.04(+0.19%) |
Nov 28, 2013 | 21.30 | 21.30 | 21.25 | 21.25 | 1,411 | +0.00(+0.00%) |
Nov 27, 2013 | 21.38 | 21.38 | 21.25 | 21.25 | 2,534 | -0.14(-0.65%) |
Nov 26, 2013 | 21.30 | 21.40 | 21.30 | 21.39 | 668 | +0.10(+0.47%) |
Nov 25, 2013 | 21.21 | 21.29 | 21.19 | 21.29 | 40,656 | +0.08(+0.38%) |
Nov 22, 2013 | 21.13 | 21.22 | 21.13 | 21.21 | 10,890 | +0.04(+0.19%) |
Nov 21, 2013 | 21.10 | 21.18 | 21.08 | 21.17 | 18,091 | -0.28(-1.31%) |
Nov 19, 2013 | 21.45 | 21.45 | 21.45 | 173 | +0.01(+0.05%) | |
Nov 18, 2013 | 21.35 | 21.45 | 21.35 | 21.44 | 15,915 | +0.04(+0.19%) |
Nov 15, 2013 | 21.39 | 21.40 | 21.33 | 21.40 | 4,754 | +0.04(+0.19%) |
Nov 14, 2013 | 21.32 | 21.40 | 21.32 | 21.36 | 4,598 | +0.26(+1.23%) |
Nov 12, 2013 | 21.12 | 21.14 | 21.07 | 21.10 | 2,526 | -0.07(-0.33%) |
Nov 11, 2013 | 21.17 | 21.20 | 21.15 | 21.17 | 1,738 | -0.06(-0.28%) |
Nov 08, 2013 | 21.20 | 21.23 | 21.17 | 21.23 | 40,023 | -0.14(-0.66%) |
Nov 07, 2013 | 21.34 | 21.41 | 21.34 | 21.37 | 8,379 | +0.02(+0.09%) |
Nov 06, 2013 | 21.32 | 21.40 | 21.32 | 21.35 | 9,185 | -0.03(-0.14%) |
Nov 05, 2013 | 21.39 | 21.40 | 21.37 | 21.38 | 5,612 | -0.08(-0.37%) |
Nov 04, 2013 | 21.39 | 21.50 | 21.39 | 21.46 | 67,854 | +0.03(+0.14%) |
Nov 01, 2013 | 21.51 | 21.51 | 21.39 | 21.43 | 36,643 | -0.15(-0.70%) |
Oct 31, 2013 | 21.64 | 21.64 | 21.58 | 21.58 | 6,064 | +0.00(+0.00%) |
Oct 30, 2013 | 21.67 | 21.69 | 21.58 | 21.58 | 3,162 | -0.02(-0.09%) |
Oct 29, 2013 | 21.54 | 21.60 | 21.53 | 21.60 | 7,614 | +0.05(+0.23%) |
Oct 28, 2013 | 21.52 | 21.55 | 21.52 | 21.55 | 7,176 | -0.01(-0.05%) |
Oct 25, 2013 | 21.48 | 21.56 | 21.48 | 21.56 | 7,934 | +0.11(+0.51%) |
Oct 24, 2013 | 21.52 | 21.52 | 21.45 | 21.45 | 8,642 | -0.07(-0.33%) |
Oct 23, 2013 | 21.39 | 21.52 | 21.39 | 21.52 | 37,295 | +0.15(+0.70%) |
Oct 22, 2013 | 21.33 | 21.38 | 21.33 | 21.37 | 7,969 | +0.15(+0.71%) |
Oct 21, 2013 | 21.25 | 21.29 | 21.21 | 21.22 | 2,550 | -0.05(-0.24%) |
Oct 18, 2013 | 21.26 | 21.28 | 21.23 | 21.27 | 15,188 | +0.08(+0.38%) |
Oct 17, 2013 | 21.18 | 21.19 | 21.15 | 21.19 | 5,244 | +0.12(+0.57%) |
Oct 16, 2013 | 20.96 | 21.07 | 20.94 | 21.07 | 13,680 | +0.07(+0.33%) |
Oct 15, 2013 | 21.03 | 21.05 | 21.00 | 21.00 | 2,530 | -0.18(-0.85%) |
Oct 11, 2013 | 21.18 | 21.18 | 21.18 | 0 | +0.05(+0.24%) | |
Oct 10, 2013 | 21.06 | 21.13 | 21.05 | 21.13 | 11,743 | -0.06(-0.28%) |
Oct 09, 2013 | 21.17 | 21.19 | 21.17 | 21.19 | 1,924 | +0.00(+0.00%) |
Oct 08, 2013 | 21.19 | 21.19 | 21.16 | 21.19 | 6,287 | -0.06(-0.28%) |
Oct 07, 2013 | 21.27 | 21.28 | 21.25 | 21.25 | 7,211 | +0.08(+0.38%) |
Oct 04, 2013 | 21.24 | 21.24 | 21.17 | 21.17 | 1,742 | -0.12(-0.56%) |
Oct 03, 2013 | 21.27 | 21.33 | 21.27 | 21.29 | 6,929 | +0.03(+0.14%) |
Oct 02, 2013 | 21.29 | 21.37 | 21.25 | 21.26 | 24,771 | -0.02(-0.09%) |
Oct 01, 2013 | 21.28 | 21.31 | 21.27 | 21.28 | 6,406 | +0.00(+0.00%) |
Sep 27, 2013 | 21.25 | 21.34 | 21.25 | 21.28 | 15,357 | +0.08(+0.38%) |
Sep 26, 2013 | 21.22 | 21.23 | 21.19 | 21.20 | 5,088 | -0.02(-0.09%) |
Sep 25, 2013 | 21.14 | 21.25 | 21.14 | 21.22 | 8,290 | +0.08(+0.38%) |
Sep 24, 2013 | 21.04 | 21.17 | 21.04 | 21.14 | 16,784 | +0.12(+0.57%) |
Sep 23, 2013 | 20.82 | 21.02 | 20.82 | 21.02 | 66,168 | +0.18(+0.86%) |
Sep 20, 2013 | 20.77 | 20.84 | 20.76 | 20.84 | 109,037 | +0.08(+0.39%) |
Sep 19, 2013 | 20.85 | 20.85 | 20.74 | 20.76 | 156,003 | +0.04(+0.19%) |
Sep 18, 2013 | 20.60 | 20.77 | 20.53 | 20.72 | 183,721 | +0.04(+0.19%) |
Sep 17, 2013 | 20.71 | 20.72 | 20.68 | 20.68 | 124,220 | -0.09(-0.43%) |
Sep 16, 2013 | 20.87 | 20.88 | 20.77 | 20.77 | 90,869 | +0.06(+0.29%) |
Sep 13, 2013 | 20.75 | 20.79 | 20.70 | 20.71 | 36,881 | +0.00(+0.00%) |
Sep 12, 2013 | 20.81 | 20.82 | 20.71 | 20.71 | 113,330 | -0.03(-0.14%) |
Sep 11, 2013 | 20.76 | 20.77 | 20.67 | 20.74 | 9,097 | +0.04(+0.19%) |
Sep 10, 2013 | 20.71 | 20.75 | 20.70 | 20.70 | 5,049 | -0.14(-0.67%) |
Sep 09, 2013 | 20.88 | 20.93 | 20.81 | 20.84 | 12,583 | +0.08(+0.39%) |
Sep 06, 2013 | 20.78 | 20.87 | 20.75 | 20.76 | 10,266 | -0.03(-0.14%) |
Sep 05, 2013 | 20.81 | 20.85 | 20.78 | 20.79 | 8,204 | -0.14(-0.67%) |
Sep 04, 2013 | 21.06 | 21.09 | 20.93 | 20.93 | 5,562 | -0.09(-0.43%) |