Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.54 | 20.95 | 20.54 | 20.94 | 849,059 | +0.27(+1.32%) |
Nov 27, 2013 | 20.96 | 20.97 | 20.56 | 20.67 | 1,156,773 | -0.46(-2.19%) |
Nov 26, 2013 | 20.88 | 21.18 | 20.73 | 21.13 | 1,365,487 | +0.22(+1.04%) |
Nov 25, 2013 | 21.29 | 21.33 | 20.88 | 20.91 | 1,093,211 | -0.50(-2.33%) |
Nov 22, 2013 | 21.48 | 21.57 | 21.25 | 21.41 | 556,836 | +0.15(+0.71%) |
Nov 21, 2013 | 21.18 | 21.31 | 21.08 | 21.26 | 1,060,579 | -0.13(-0.62%) |
Nov 20, 2013 | 21.70 | 21.94 | 21.36 | 21.40 | 741,890 | -0.27(-1.26%) |
Nov 19, 2013 | 21.88 | 21.91 | 21.55 | 21.67 | 1,312,681 | +0.10(+0.48%) |
Nov 18, 2013 | 21.69 | 21.96 | 21.54 | 21.57 | 1,453,696 | +0.02(+0.09%) |
Nov 15, 2013 | 21.48 | 21.73 | 21.40 | 21.55 | 607,450 | +0.06(+0.26%) |
Nov 14, 2013 | 21.33 | 21.57 | 21.22 | 21.49 | 827,781 | -0.02(-0.09%) |
Nov 12, 2013 | 21.41 | 21.56 | 21.30 | 21.51 | 1,035,326 | +0.17(+0.80%) |
Nov 11, 2013 | 21.65 | 21.67 | 21.31 | 21.34 | 720,461 | -0.40(-1.82%) |
Nov 08, 2013 | 21.48 | 21.84 | 21.28 | 21.74 | 1,791,154 | +0.18(+0.83%) |
Nov 07, 2013 | 22.28 | 22.28 | 21.51 | 21.56 | 1,375,211 | -0.28(-1.30%) |
Nov 06, 2013 | 22.25 | 22.25 | 21.81 | 21.84 | 1,647,246 | +0.30(+1.40%) |
Nov 05, 2013 | 21.75 | 21.84 | 21.51 | 21.54 | 1,212,771 | -0.29(-1.34%) |
Nov 04, 2013 | 22.07 | 22.14 | 21.77 | 21.83 | 742,788 | -0.02(-0.09%) |
Nov 01, 2013 | 21.91 | 22.09 | 21.63 | 21.85 | 1,159,858 | -0.25(-1.15%) |
Oct 31, 2013 | 22.75 | 22.77 | 22.08 | 22.10 | 1,757,442 | -0.57(-2.50%) |
Oct 30, 2013 | 22.12 | 22.78 | 22.10 | 22.67 | 1,799,553 | +0.18(+0.80%) |
Oct 29, 2013 | 22.62 | 22.72 | 22.25 | 22.49 | 2,651,165 | -0.62(-2.69%) |
Oct 28, 2013 | 23.39 | 23.43 | 22.87 | 23.11 | 2,092,170 | -0.83(-3.47%) |
Oct 25, 2013 | 23.99 | 24.03 | 23.74 | 23.94 | 953,443 | +0.14(+0.59%) |
Oct 24, 2013 | 23.90 | 23.91 | 23.59 | 23.80 | 925,946 | -0.19(-0.79%) |
Oct 23, 2013 | 24.44 | 24.45 | 23.93 | 23.99 | 973,405 | -0.47(-1.93%) |
Oct 22, 2013 | 24.29 | 24.66 | 24.25 | 24.46 | 824,823 | +0.31(+1.29%) |
Oct 21, 2013 | 24.02 | 24.19 | 23.84 | 24.15 | 857,964 | +0.33(+1.39%) |
Oct 18, 2013 | 23.92 | 23.98 | 23.68 | 23.82 | 797,862 | -0.17(-0.71%) |
Oct 17, 2013 | 23.93 | 24.23 | 23.79 | 23.99 | 979,086 | +0.22(+0.91%) |
Oct 16, 2013 | 23.83 | 24.12 | 23.56 | 23.77 | 1,460,146 | +0.03(+0.12%) |
Oct 15, 2013 | 24.11 | 24.14 | 23.61 | 23.75 | 1,170,371 | -0.40(-1.64%) |
Oct 14, 2013 | 23.92 | 24.21 | 23.89 | 24.14 | 925,474 | -0.09(-0.39%) |
Oct 11, 2013 | 23.75 | 24.24 | 23.69 | 24.24 | 1,011,639 | +0.35(+1.46%) |
Oct 10, 2013 | 23.45 | 23.96 | 23.38 | 23.89 | 2,243,840 | +0.60(+2.59%) |
Oct 09, 2013 | 23.40 | 23.50 | 23.07 | 23.28 | 913,092 | +0.01(+0.04%) |
Oct 08, 2013 | 23.52 | 23.60 | 23.24 | 23.27 | 1,102,877 | -0.20(-0.84%) |
Oct 07, 2013 | 23.16 | 23.54 | 23.12 | 23.47 | 782,689 | +0.03(+0.12%) |
Oct 04, 2013 | 22.91 | 23.46 | 22.88 | 23.44 | 951,874 | +0.38(+1.64%) |
Oct 03, 2013 | 23.46 | 23.56 | 22.84 | 23.07 | 1,522,004 | -0.62(-2.63%) |
Oct 02, 2013 | 23.42 | 23.71 | 23.41 | 23.69 | 1,189,992 | +0.25(+1.09%) |
Oct 01, 2013 | 23.25 | 23.46 | 23.13 | 23.43 | 826,983 | +0.23(+0.98%) |
Sep 27, 2013 | 23.40 | 23.48 | 23.12 | 23.21 | 1,474,158 | -0.36(-1.52%) |
Sep 26, 2013 | 23.75 | 23.91 | 23.46 | 23.57 | 1,593,279 | -0.01(-0.04%) |
Sep 25, 2013 | 24.11 | 24.16 | 23.55 | 23.58 | 1,191,011 | -0.52(-2.15%) |
Sep 24, 2013 | 24.25 | 24.27 | 23.92 | 24.09 | 798,645 | -0.06(-0.23%) |
Sep 23, 2013 | 23.91 | 24.26 | 23.88 | 24.15 | 731,006 | +0.15(+0.63%) |
Sep 20, 2013 | 24.84 | 24.84 | 23.99 | 24.00 | 1,976,893 | -0.74(-2.97%) |
Sep 19, 2013 | 24.83 | 24.86 | 24.22 | 24.74 | 1,324,255 | -0.05(-0.19%) |
Sep 18, 2013 | 23.77 | 24.83 | 23.75 | 24.78 | 2,106,651 | +1.11(+4.70%) |
Sep 17, 2013 | 23.63 | 23.85 | 23.51 | 23.67 | 1,508,922 | -0.08(-0.32%) |
Sep 16, 2013 | 24.32 | 24.04 | 23.65 | 23.75 | 2,049,584 | -0.02(-0.08%) |
Sep 13, 2013 | 23.76 | 23.87 | 23.62 | 23.76 | 1,085,838 | +0.06(+0.24%) |
Sep 12, 2013 | 24.51 | 24.51 | 23.69 | 23.71 | 1,190,378 | -0.76(-3.12%) |
Sep 11, 2013 | 24.08 | 24.50 | 23.92 | 24.47 | 893,706 | +0.38(+1.57%) |
Sep 10, 2013 | 24.45 | 24.52 | 23.82 | 24.09 | 2,037,892 | -0.34(-1.39%) |
Sep 09, 2013 | 23.44 | 24.43 | 23.41 | 24.43 | 1,683,451 | +1.12(+4.82%) |
Sep 06, 2013 | 23.11 | 23.52 | 23.04 | 23.31 | 1,278,428 | +0.57(+2.49%) |
Sep 05, 2013 | 22.50 | 22.79 | 22.38 | 22.75 | 1,323,720 | +0.28(+1.26%) |
Sep 04, 2013 | 21.61 | 22.47 | 21.59 | 22.46 | 1,760,350 | +0.69(+3.16%) |