Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.45 | 23.48 | 23.41 | 23.43 | 1,900 | +0.13(+0.56%) |
Nov 27, 2013 | 23.39 | 23.39 | 23.30 | 23.30 | 1,800 | -0.15(-0.64%) |
Nov 26, 2013 | 23.41 | 23.45 | 23.40 | 23.45 | 450 | -0.03(-0.13%) |
Nov 25, 2013 | 23.00 | 23.55 | 23.00 | 23.48 | 6,100 | -0.01(-0.04%) |
Nov 22, 2013 | 23.20 | 23.51 | 23.20 | 23.49 | 8,598 | +0.34(+1.47%) |
Nov 21, 2013 | 22.83 | 23.15 | 22.83 | 23.15 | 3,200 | +0.18(+0.77%) |
Nov 20, 2013 | 23.00 | 23.00 | 22.89 | 22.97 | 12,847 | +0.03(+0.13%) |
Nov 19, 2013 | 22.91 | 22.95 | 22.81 | 22.94 | 3,642 | -0.05(-0.20%) |
Nov 18, 2013 | 23.03 | 23.06 | 22.99 | 22.99 | 1,276 | +0.10(+0.44%) |
Nov 15, 2013 | 23.35 | 23.35 | 22.89 | 22.89 | 7,960 | -0.58(-2.48%) |
Nov 14, 2013 | 23.52 | 23.52 | 23.42 | 23.47 | 5,700 | +0.01(+0.05%) |
Nov 12, 2013 | 23.40 | 23.49 | 23.40 | 23.46 | 1,600 | +0.23(+0.99%) |
Nov 11, 2013 | 22.72 | 23.32 | 22.72 | 23.23 | 3,104 | +0.07(+0.30%) |
Nov 08, 2013 | 22.80 | 23.18 | 22.80 | 23.16 | 2,564 | +0.52(+2.30%) |
Nov 07, 2013 | 22.60 | 22.75 | 22.60 | 22.64 | 2,303 | -0.10(-0.44%) |
Nov 06, 2013 | 22.67 | 22.74 | 22.67 | 22.74 | 390 | +0.18(+0.80%) |
Nov 05, 2013 | 22.62 | 22.62 | 22.54 | 22.56 | 3,077 | -0.15(-0.66%) |
Nov 04, 2013 | 22.75 | 22.75 | 22.71 | 22.71 | 200 | +0.11(+0.49%) |
Nov 01, 2013 | 22.87 | 22.88 | 22.60 | 22.60 | 9,744 | -0.24(-1.05%) |
Oct 31, 2013 | 23.00 | 23.00 | 22.84 | 22.84 | 1,948 | -0.20(-0.87%) |
Oct 30, 2013 | 23.09 | 23.10 | 23.02 | 23.04 | 3,012 | +0.08(+0.35%) |
Oct 29, 2013 | 22.74 | 23.00 | 22.54 | 22.96 | 3,326 | +0.10(+0.44%) |
Oct 28, 2013 | 23.01 | 23.01 | 22.86 | 22.86 | 8,848 | -0.34(-1.47%) |
Oct 25, 2013 | 23.48 | 23.48 | 23.20 | 23.20 | 5,650 | -0.27(-1.15%) |
Oct 24, 2013 | 23.47 | 23.47 | 23.47 | 23.47 | 313 | +0.00(+0.00%) |
Oct 23, 2013 | 23.53 | 23.56 | 23.45 | 23.47 | 2,824 | +0.12(+0.51%) |
Oct 22, 2013 | 23.15 | 23.42 | 23.15 | 23.35 | 13,589 | -0.09(-0.38%) |
Oct 21, 2013 | 23.40 | 23.46 | 23.39 | 23.44 | 1,475 | +0.16(+0.69%) |
Oct 18, 2013 | 23.37 | 23.37 | 23.28 | 23.28 | 3,142 | -0.05(-0.21%) |
Oct 17, 2013 | 23.22 | 23.33 | 23.19 | 23.33 | 2,650 | +0.18(+0.77%) |
Oct 16, 2013 | 23.17 | 23.18 | 23.09 | 23.15 | 1,664 | +0.38(+1.67%) |
Oct 15, 2013 | 23.01 | 23.11 | 22.77 | 22.77 | 22,497 | -0.06(-0.26%) |
Oct 14, 2013 | 23.03 | 23.13 | 22.77 | 22.83 | 2,960 | -0.12(-0.52%) |
Oct 11, 2013 | 23.23 | 23.23 | 22.95 | 22.95 | 7,688 | -0.41(-1.76%) |
Oct 10, 2013 | 23.45 | 23.45 | 23.36 | 23.36 | 1,500 | +0.07(+0.30%) |
Oct 09, 2013 | 23.38 | 23.41 | 23.28 | 23.29 | 8,250 | -0.20(-0.85%) |
Oct 08, 2013 | 23.52 | 23.56 | 23.34 | 23.49 | 2,794 | -0.02(-0.07%) |
Oct 07, 2013 | 23.65 | 23.65 | 23.38 | 23.51 | 5,000 | +0.03(+0.12%) |
Oct 04, 2013 | 23.34 | 23.50 | 23.34 | 23.48 | 2,600 | +0.11(+0.46%) |
Oct 03, 2013 | 23.28 | 23.40 | 23.28 | 23.37 | 6,741 | +0.25(+1.08%) |
Oct 02, 2013 | 23.10 | 23.21 | 23.10 | 23.12 | 4,265 | +0.07(+0.32%) |
Oct 01, 2013 | 23.11 | 23.11 | 22.98 | 23.05 | 7,250 | -0.78(-3.28%) |
Sep 27, 2013 | 23.86 | 23.86 | 23.83 | 23.83 | 500 | +0.04(+0.18%) |
Sep 26, 2013 | 23.80 | 23.85 | 23.09 | 23.79 | 9,815 | -0.06(-0.27%) |
Sep 25, 2013 | 23.73 | 23.90 | 23.73 | 23.85 | 2,683 | +0.12(+0.51%) |
Sep 24, 2013 | 23.83 | 23.86 | 23.73 | 23.73 | 14,100 | +0.00(+0.00%) |
Sep 23, 2013 | 23.78 | 23.80 | 23.72 | 23.73 | 1,500 | -0.01(-0.05%) |
Sep 20, 2013 | 23.88 | 23.88 | 23.72 | 23.74 | 5,096 | -0.34(-1.41%) |
Sep 19, 2013 | 24.59 | 24.59 | 24.08 | 24.08 | 8,910 | -0.25(-1.03%) |
Sep 18, 2013 | 24.05 | 24.33 | 24.05 | 24.33 | 3,147 | +0.14(+0.58%) |
Sep 17, 2013 | 24.33 | 24.33 | 24.03 | 24.19 | 2,868 | +0.08(+0.33%) |
Sep 16, 2013 | 24.49 | 24.49 | 24.01 | 24.11 | 11,222 | -0.38(-1.55%) |
Sep 13, 2013 | 25.00 | 25.00 | 24.47 | 24.49 | 16,968 | -0.42(-1.69%) |
Sep 12, 2013 | 24.38 | 24.92 | 24.17 | 24.91 | 11,656 | +0.53(+2.18%) |
Sep 11, 2013 | 24.45 | 24.45 | 24.36 | 24.38 | 2,000 | +0.00(+0.00%) |
Sep 10, 2013 | 24.13 | 24.44 | 24.13 | 24.38 | 1,713 | +0.09(+0.37%) |
Sep 09, 2013 | 24.52 | 24.58 | 24.27 | 24.29 | 19,312 | -0.20(-0.82%) |
Sep 06, 2013 | 24.34 | 25.22 | 24.25 | 24.49 | 11,135 | -0.05(-0.20%) |
Sep 05, 2013 | 24.07 | 24.54 | 24.04 | 24.54 | 11,181 | +0.20(+0.82%) |
Sep 04, 2013 | 24.59 | 24.71 | 24.24 | 24.34 | 6,136 | -0.55(-2.20%) |