Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.48 | 23.73 | 23.32 | 23.42 | 403,052 | +0.07(+0.31%) |
Nov 27, 2013 | 23.50 | 23.52 | 23.19 | 23.35 | 704,387 | -0.06(-0.26%) |
Nov 26, 2013 | 23.78 | 23.99 | 23.35 | 23.41 | 1,198,306 | -0.45(-1.88%) |
Nov 25, 2013 | 23.94 | 24.08 | 23.65 | 23.86 | 1,127,153 | +0.08(+0.33%) |
Nov 22, 2013 | 23.57 | 23.99 | 23.44 | 23.78 | 952,280 | +0.21(+0.91%) |
Nov 21, 2013 | 23.47 | 23.75 | 23.21 | 23.57 | 735,890 | +0.10(+0.43%) |
Nov 20, 2013 | 23.15 | 23.55 | 23.04 | 23.47 | 1,238,405 | +0.34(+1.46%) |
Nov 19, 2013 | 23.15 | 23.35 | 23.04 | 23.13 | 570,527 | -0.03(-0.12%) |
Nov 18, 2013 | 22.96 | 23.38 | 22.60 | 23.16 | 950,443 | +0.18(+0.78%) |
Nov 15, 2013 | 22.95 | 23.09 | 22.91 | 22.98 | 540,532 | +0.15(+0.64%) |
Nov 14, 2013 | 22.63 | 23.05 | 22.63 | 22.83 | 543,197 | +0.07(+0.32%) |
Nov 12, 2013 | 22.68 | 22.82 | 22.63 | 22.76 | 508,186 | +0.02(+0.10%) |
Nov 11, 2013 | 23.01 | 23.01 | 22.69 | 22.74 | 406,129 | -0.24(-1.03%) |
Nov 08, 2013 | 22.55 | 22.97 | 22.45 | 22.97 | 533,115 | +0.47(+2.07%) |
Nov 07, 2013 | 22.78 | 22.87 | 22.42 | 22.51 | 2,921,502 | -0.15(-0.64%) |
Nov 06, 2013 | 22.26 | 22.95 | 22.21 | 22.65 | 1,080,116 | +0.52(+2.36%) |
Nov 05, 2013 | 21.82 | 22.26 | 21.71 | 22.13 | 680,825 | +0.25(+1.13%) |
Nov 04, 2013 | 22.04 | 22.08 | 21.79 | 21.88 | 561,516 | -0.03(-0.15%) |
Nov 01, 2013 | 21.69 | 21.99 | 21.69 | 21.92 | 777,085 | +0.22(+1.03%) |
Oct 31, 2013 | 21.67 | 21.99 | 21.62 | 21.69 | 531,162 | +0.06(+0.26%) |
Oct 30, 2013 | 21.91 | 22.06 | 21.60 | 21.64 | 760,800 | -0.21(-0.97%) |
Oct 29, 2013 | 22.08 | 22.12 | 21.80 | 21.85 | 1,329,259 | -0.12(-0.53%) |
Oct 28, 2013 | 22.31 | 22.85 | 21.95 | 21.97 | 957,319 | -0.34(-1.53%) |
Oct 25, 2013 | 22.41 | 22.73 | 22.20 | 22.31 | 761,287 | +0.16(+0.73%) |
Oct 24, 2013 | 21.30 | 22.54 | 21.30 | 22.14 | 2,714,589 | +1.13(+5.36%) |
Oct 23, 2013 | 21.19 | 21.30 | 20.32 | 21.02 | 816,141 | -0.32(-1.52%) |
Oct 22, 2013 | 21.47 | 21.66 | 21.33 | 21.34 | 1,476,990 | -0.11(-0.52%) |
Oct 21, 2013 | 21.82 | 21.92 | 21.39 | 21.45 | 743,770 | -0.35(-1.59%) |
Oct 18, 2013 | 21.59 | 21.84 | 21.39 | 21.80 | 606,429 | +0.21(+0.98%) |
Oct 17, 2013 | 20.98 | 21.66 | 20.96 | 21.59 | 1,179,108 | +0.40(+1.90%) |
Oct 16, 2013 | 20.97 | 21.32 | 20.87 | 21.19 | 959,533 | +0.42(+2.01%) |
Oct 15, 2013 | 20.78 | 20.93 | 20.64 | 20.77 | 716,795 | -0.07(-0.35%) |
Oct 14, 2013 | 20.66 | 20.89 | 20.57 | 20.84 | 635,500 | -0.02(-0.11%) |
Oct 11, 2013 | 20.25 | 20.90 | 20.20 | 20.86 | 940,716 | +0.56(+2.78%) |
Oct 10, 2013 | 20.08 | 20.32 | 19.98 | 20.30 | 1,175,973 | +0.48(+2.42%) |
Oct 09, 2013 | 19.78 | 19.95 | 19.64 | 19.82 | 927,631 | +0.03(+0.17%) |
Oct 08, 2013 | 20.14 | 20.29 | 19.57 | 19.79 | 839,343 | -0.43(-2.12%) |
Oct 07, 2013 | 20.59 | 20.63 | 20.20 | 20.22 | 1,137,002 | +0.12(+0.61%) |
Oct 04, 2013 | 20.22 | 20.22 | 19.99 | 20.09 | 469,501 | -0.07(-0.33%) |
Oct 03, 2013 | 20.09 | 20.20 | 19.91 | 20.16 | 1,131,403 | +0.08(+0.42%) |
Oct 02, 2013 | 20.08 | 20.36 | 19.91 | 20.08 | 1,018,337 | -0.22(-1.10%) |
Oct 01, 2013 | 20.19 | 20.46 | 20.09 | 20.30 | 811,436 | -0.10(-0.49%) |
Sep 27, 2013 | 20.12 | 20.45 | 20.06 | 20.40 | 525,063 | +0.07(+0.36%) |
Sep 26, 2013 | 20.42 | 21.53 | 20.19 | 20.33 | 3,102,250 | -0.17(-0.84%) |
Sep 25, 2013 | 20.93 | 20.93 | 20.46 | 20.50 | 1,168,352 | -0.47(-2.23%) |
Sep 24, 2013 | 20.80 | 21.33 | 20.59 | 20.97 | 735,388 | +0.25(+1.21%) |
Sep 23, 2013 | 21.05 | 21.23 | 20.69 | 20.72 | 756,604 | -0.48(-2.26%) |
Sep 20, 2013 | 21.31 | 21.44 | 21.00 | 21.20 | 791,913 | -0.18(-0.83%) |
Sep 19, 2013 | 21.45 | 21.63 | 21.24 | 21.38 | 907,432 | -0.29(-1.34%) |
Sep 18, 2013 | 21.63 | 21.94 | 21.55 | 21.67 | 1,075,754 | -0.18(-0.84%) |
Sep 17, 2013 | 21.58 | 22.03 | 21.51 | 21.85 | 1,530,404 | +0.22(+1.01%) |
Sep 16, 2013 | 21.34 | 22.01 | 21.18 | 21.63 | 2,141,609 | +0.45(+2.13%) |
Sep 13, 2013 | 20.78 | 21.22 | 20.76 | 21.18 | 1,095,391 | +0.40(+1.93%) |
Sep 12, 2013 | 20.66 | 20.81 | 20.46 | 20.78 | 1,403,507 | -0.05(-0.24%) |
Sep 11, 2013 | 20.81 | 21.09 | 20.66 | 20.83 | 933,032 | -0.13(-0.61%) |
Sep 10, 2013 | 20.81 | 21.22 | 20.73 | 20.96 | 1,303,749 | +0.31(+1.49%) |
Sep 09, 2013 | 20.60 | 20.66 | 20.35 | 20.65 | 374,383 | +0.13(+0.65%) |
Sep 06, 2013 | 20.24 | 20.76 | 20.09 | 20.52 | 856,836 | +0.36(+1.80%) |
Sep 05, 2013 | 20.41 | 20.58 | 20.10 | 20.15 | 701,879 | -0.26(-1.26%) |
Sep 04, 2013 | 19.95 | 20.49 | 19.83 | 20.41 | 786,422 | +0.49(+2.46%) |