Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.95 | 20.97 | 20.86 | 20.88 | 133,214 | -0.01(-0.04%) |
Nov 27, 2013 | 20.87 | 20.90 | 20.86 | 20.89 | 179,629 | +0.11(+0.53%) |
Nov 26, 2013 | 20.79 | 20.81 | 20.72 | 20.78 | 417,204 | -0.02(-0.11%) |
Nov 25, 2013 | 20.83 | 20.84 | 20.76 | 20.80 | 228,683 | +0.08(+0.38%) |
Nov 22, 2013 | 20.71 | 20.72 | 20.67 | 20.72 | 466,497 | +0.04(+0.18%) |
Nov 21, 2013 | 20.65 | 20.69 | 20.61 | 20.69 | 424,536 | +0.10(+0.49%) |
Nov 20, 2013 | 20.66 | 20.76 | 20.55 | 20.58 | 307,714 | -0.04(-0.18%) |
Nov 19, 2013 | 20.72 | 20.73 | 20.60 | 20.62 | 830,084 | -0.14(-0.69%) |
Nov 18, 2013 | 20.84 | 20.88 | 20.75 | 20.76 | 460,097 | +0.09(+0.42%) |
Nov 15, 2013 | 20.66 | 20.68 | 20.61 | 20.68 | 404,257 | +0.03(+0.13%) |
Nov 14, 2013 | 20.56 | 20.66 | 20.51 | 20.65 | 408,555 | +0.06(+0.27%) |
Nov 12, 2013 | 20.62 | 20.67 | 20.54 | 20.60 | 328,501 | -0.13(-0.64%) |
Nov 11, 2013 | 20.69 | 20.74 | 20.67 | 20.73 | 313,704 | +0.12(+0.57%) |
Nov 08, 2013 | 20.42 | 20.64 | 20.42 | 20.61 | 1,128,161 | +0.15(+0.72%) |
Nov 07, 2013 | 20.87 | 20.88 | 20.44 | 20.46 | 1,087,178 | -0.22(-1.06%) |
Nov 06, 2013 | 20.68 | 20.71 | 20.60 | 20.68 | 441,879 | +0.17(+0.84%) |
Nov 05, 2013 | 20.47 | 20.53 | 20.40 | 20.51 | 1,150,231 | -0.17(-0.82%) |
Nov 04, 2013 | 20.66 | 20.68 | 20.60 | 20.68 | 2,797,008 | +0.11(+0.53%) |
Nov 01, 2013 | 20.58 | 20.60 | 20.46 | 20.57 | 157,764 | -0.05(-0.22%) |
Oct 31, 2013 | 20.57 | 20.67 | 20.53 | 20.61 | 627,829 | +0.14(+0.66%) |
Oct 30, 2013 | 20.55 | 20.55 | 20.44 | 20.48 | 154,351 | -0.08(-0.40%) |
Oct 29, 2013 | 20.55 | 20.56 | 20.48 | 20.56 | 266,468 | +0.12(+0.61%) |
Oct 28, 2013 | 20.42 | 20.45 | 20.35 | 20.44 | 174,896 | -0.07(-0.33%) |
Oct 25, 2013 | 20.51 | 20.52 | 20.45 | 20.50 | 126,334 | -0.06(-0.27%) |
Oct 24, 2013 | 20.58 | 20.59 | 20.53 | 20.56 | 205,073 | +0.05(+0.26%) |
Oct 23, 2013 | 20.52 | 20.52 | 20.46 | 20.51 | 186,422 | -0.16(-0.78%) |
Oct 22, 2013 | 20.67 | 20.78 | 20.62 | 20.67 | 397,010 | +0.06(+0.31%) |
Oct 21, 2013 | 20.61 | 20.64 | 20.58 | 20.61 | 437,550 | +0.04(+0.18%) |
Oct 18, 2013 | 20.50 | 20.58 | 20.46 | 20.57 | 194,099 | +0.21(+1.02%) |
Oct 17, 2013 | 20.31 | 20.37 | 20.25 | 20.36 | 285,514 | -0.04(-0.20%) |
Oct 16, 2013 | 20.33 | 20.41 | 20.26 | 20.40 | 309,191 | +0.09(+0.46%) |
Oct 15, 2013 | 20.36 | 20.40 | 20.29 | 20.31 | 313,452 | +0.02(+0.09%) |
Oct 14, 2013 | 20.17 | 20.33 | 20.13 | 20.29 | 167,529 | +0.04(+0.19%) |
Oct 11, 2013 | 20.19 | 20.29 | 20.18 | 20.25 | 197,648 | +0.00(+0.02%) |
Oct 10, 2013 | 20.06 | 20.28 | 20.06 | 20.25 | 477,906 | +0.43(+2.15%) |
Oct 09, 2013 | 19.83 | 19.89 | 19.71 | 19.82 | 577,458 | +0.03(+0.13%) |
Oct 08, 2013 | 19.97 | 19.97 | 19.77 | 19.80 | 139,188 | -0.18(-0.92%) |
Oct 07, 2013 | 19.93 | 20.04 | 19.91 | 19.98 | 149,150 | -0.12(-0.60%) |
Oct 04, 2013 | 19.97 | 20.12 | 19.97 | 20.10 | 118,006 | +0.21(+1.04%) |
Oct 03, 2013 | 20.06 | 20.06 | 19.87 | 19.90 | 174,728 | -0.17(-0.86%) |
Oct 02, 2013 | 20.10 | 20.10 | 19.96 | 20.07 | 113,965 | -0.12(-0.58%) |
Oct 01, 2013 | 20.11 | 20.29 | 20.03 | 20.18 | 127,306 | +0.06(+0.32%) |
Sep 27, 2013 | 20.14 | 20.20 | 20.05 | 20.12 | 265,103 | -0.09(-0.45%) |
Sep 26, 2013 | 20.23 | 20.29 | 20.17 | 20.21 | 269,927 | +0.05(+0.22%) |
Sep 25, 2013 | 20.20 | 20.25 | 20.16 | 20.17 | 142,968 | -0.04(-0.20%) |
Sep 24, 2013 | 20.27 | 20.28 | 20.15 | 20.21 | 125,380 | +0.05(+0.24%) |
Sep 23, 2013 | 20.23 | 20.24 | 20.09 | 20.16 | 224,980 | -0.14(-0.70%) |
Sep 20, 2013 | 20.40 | 20.44 | 20.30 | 20.30 | 104,160 | -0.04(-0.20%) |
Sep 19, 2013 | 20.47 | 20.47 | 20.33 | 20.34 | 642,793 | -0.21(-1.04%) |
Sep 18, 2013 | 20.19 | 20.58 | 20.12 | 20.56 | 296,042 | +0.43(+2.13%) |
Sep 17, 2013 | 20.07 | 20.13 | 20.03 | 20.13 | 1,605,021 | +0.06(+0.30%) |
Sep 16, 2013 | 20.08 | 20.12 | 20.04 | 20.07 | 139,908 | +0.16(+0.79%) |
Sep 13, 2013 | 19.85 | 19.96 | 19.85 | 19.91 | 157,398 | +0.09(+0.44%) |
Sep 12, 2013 | 19.84 | 19.89 | 19.79 | 19.82 | 161,290 | -0.10(-0.51%) |
Sep 11, 2013 | 19.87 | 19.93 | 19.80 | 19.93 | 179,252 | +0.10(+0.51%) |
Sep 10, 2013 | 19.80 | 19.84 | 19.75 | 19.82 | 566,795 | +0.30(+1.54%) |
Sep 09, 2013 | 19.45 | 19.53 | 19.41 | 19.52 | 314,159 | +0.09(+0.45%) |
Sep 06, 2013 | 19.47 | 19.51 | 19.32 | 19.44 | 67,648 | +0.14(+0.70%) |
Sep 05, 2013 | 19.20 | 19.36 | 19.20 | 19.30 | 100,949 | +0.14(+0.75%) |
Sep 04, 2013 | 19.01 | 19.19 | 18.97 | 19.16 | 185,665 | +0.00(+0.00%) |