Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.48 | 20.48 | 20.48 | 20.48 | 785 | -0.06(-0.29%) |
Nov 28, 2013 | 20.54 | 20.54 | 20.54 | 20.54 | 2,536 | +0.00(+0.00%) |
Nov 27, 2013 | 20.55 | 20.55 | 20.51 | 20.54 | 1,957 | -0.07(-0.34%) |
Nov 26, 2013 | 20.61 | 20.61 | 20.61 | 20.61 | 1,097 | +0.01(+0.05%) |
Nov 25, 2013 | 20.61 | 20.61 | 20.60 | 20.60 | 35,211 | +0.13(+0.64%) |
Nov 22, 2013 | 20.51 | 20.51 | 20.47 | 20.47 | 12,842 | -0.06(-0.29%) |
Nov 21, 2013 | 20.51 | 20.53 | 20.51 | 20.53 | 75,502 | -0.19(-0.92%) |
Nov 19, 2013 | 20.72 | 20.72 | 20.72 | 423 | -0.04(-0.19%) | |
Nov 18, 2013 | 20.69 | 20.80 | 20.69 | 20.76 | 5,946 | +0.08(+0.39%) |
Nov 15, 2013 | 20.62 | 20.68 | 20.62 | 20.68 | 1,747 | +0.21(+1.03%) |
Nov 14, 2013 | 20.47 | 20.47 | 20.47 | 20.47 | 2,072 | +0.13(+0.64%) |
Nov 12, 2013 | 20.39 | 20.39 | 20.34 | 20.34 | 12,287 | -0.16(-0.78%) |
Nov 11, 2013 | 20.54 | 20.54 | 20.49 | 20.50 | 2,673 | -0.08(-0.39%) |
Nov 08, 2013 | 20.66 | 20.66 | 20.58 | 20.58 | 1,214 | -0.25(-1.20%) |
Nov 07, 2013 | 20.76 | 20.83 | 20.76 | 20.83 | 2,862 | +0.03(+0.14%) |
Nov 06, 2013 | 20.75 | 20.80 | 20.75 | 20.80 | 2,243 | +0.00(+0.00%) |
Nov 05, 2013 | 20.80 | 20.80 | 20.80 | 20.80 | 1,237 | -0.10(-0.48%) |
Nov 04, 2013 | 20.94 | 20.94 | 20.90 | 20.90 | 22,236 | -0.03(-0.14%) |
Nov 01, 2013 | 20.98 | 21.01 | 20.93 | 20.93 | 11,303 | -0.10(-0.48%) |
Oct 31, 2013 | 21.06 | 21.06 | 21.03 | 21.03 | 1,164 | +0.08(+0.38%) |
Oct 30, 2013 | 21.06 | 21.08 | 20.95 | 20.95 | 5,176 | -0.06(-0.29%) |
Oct 29, 2013 | 21.04 | 21.04 | 21.00 | 21.01 | 5,573 | -0.09(-0.43%) |
Oct 28, 2013 | 21.07 | 21.10 | 21.07 | 21.10 | 2,290 | +0.00(+0.00%) |
Oct 24, 2013 | 21.10 | 21.10 | 21.10 | 21.10 | 420 | -0.09(-0.42%) |
Oct 23, 2013 | 21.19 | 21.19 | 21.19 | 21.19 | 488 | +0.05(+0.24%) |
Oct 22, 2013 | 21.10 | 21.14 | 21.10 | 21.14 | 4,632 | +0.07(+0.33%) |
Oct 21, 2013 | 21.07 | 21.07 | 21.07 | 21.07 | 16,528 | -0.06(-0.28%) |
Oct 18, 2013 | 21.13 | 21.13 | 21.13 | 21.13 | 822 | +0.10(+0.48%) |
Oct 17, 2013 | 21.03 | 21.03 | 21.03 | 21.03 | 591 | +0.17(+0.81%) |
Oct 16, 2013 | 20.92 | 20.92 | 20.85 | 20.86 | 2,201 | +0.02(+0.10%) |
Oct 15, 2013 | 20.78 | 20.84 | 20.78 | 20.84 | 1,825 | +0.02(+0.10%) |
Oct 11, 2013 | 20.82 | 20.82 | 20.82 | 0 | +0.06(+0.29%) | |
Oct 10, 2013 | 20.70 | 20.76 | 20.70 | 20.76 | 846 | +0.03(+0.14%) |
Oct 09, 2013 | 20.80 | 20.80 | 20.73 | 20.73 | 3,218 | +0.04(+0.19%) |
Oct 08, 2013 | 20.67 | 20.69 | 20.67 | 20.69 | 9,379 | +0.05(+0.24%) |
Oct 07, 2013 | 20.64 | 20.64 | 20.64 | 20.64 | 950 | +0.07(+0.34%) |
Oct 04, 2013 | 20.59 | 20.60 | 20.57 | 20.57 | 8,500 | +0.02(+0.10%) |
Oct 03, 2013 | 20.55 | 20.56 | 20.55 | 20.55 | 3,782 | -0.04(-0.19%) |
Oct 02, 2013 | 20.55 | 20.59 | 20.55 | 20.59 | 6,624 | +0.04(+0.19%) |
Oct 01, 2013 | 20.50 | 20.56 | 20.50 | 20.55 | 889 | -0.15(-0.72%) |
Sep 26, 2013 | 20.70 | 20.70 | 20.70 | 20.70 | 517 | +0.04(+0.19%) |
Sep 25, 2013 | 20.73 | 20.73 | 20.65 | 20.66 | 1,503 | -0.08(-0.39%) |
Sep 24, 2013 | 20.74 | 20.74 | 20.74 | 20.74 | 1,141 | +0.01(+0.05%) |
Sep 23, 2013 | 20.74 | 20.74 | 20.73 | 20.73 | 10,993 | -0.04(-0.19%) |
Sep 20, 2013 | 20.77 | 20.77 | 20.77 | 20.77 | 516 | +0.00(+0.00%) |
Sep 19, 2013 | 20.77 | 20.78 | 20.77 | 20.77 | 36,163 | +0.30(+1.47%) |
Sep 18, 2013 | 20.45 | 20.47 | 20.43 | 20.47 | 10,558 | +0.02(+0.10%) |
Sep 17, 2013 | 20.45 | 20.45 | 20.45 | 20.45 | 531 | +0.14(+0.69%) |
Sep 16, 2013 | 20.40 | 20.42 | 20.31 | 20.31 | 8,645 | +0.17(+0.84%) |
Sep 13, 2013 | 20.13 | 20.16 | 20.13 | 20.14 | 9,768 | -0.02(-0.10%) |
Sep 12, 2013 | 20.12 | 20.16 | 20.12 | 20.16 | 2,899 | +0.11(+0.55%) |
Sep 11, 2013 | 20.06 | 20.06 | 20.03 | 20.05 | 1,779 | -0.05(-0.25%) |
Sep 10, 2013 | 20.10 | 20.10 | 20.10 | 20.10 | 758 | +0.04(+0.20%) |
Sep 09, 2013 | 20.06 | 20.06 | 20.06 | 20.06 | 1,568 | +0.08(+0.40%) |
Sep 06, 2013 | 19.98 | 19.98 | 19.98 | 19.98 | 1,166 | +0.15(+0.76%) |
Sep 05, 2013 | 19.84 | 19.87 | 19.83 | 19.83 | 1,805 | -0.13(-0.65%) |
Sep 04, 2013 | 19.87 | 19.96 | 19.87 | 19.96 | 8,669 | +0.08(+0.40%) |