Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.83 | 23.09 | 22.83 | 22.94 | 1,229,112 | +0.09(+0.38%) |
Nov 27, 2013 | 22.87 | 22.92 | 22.83 | 22.85 | 1,237,454 | -0.12(-0.51%) |
Nov 26, 2013 | 23.20 | 23.20 | 22.96 | 22.97 | 1,333,529 | -0.17(-0.75%) |
Nov 25, 2013 | 23.15 | 23.20 | 23.09 | 23.14 | 1,922,132 | -0.08(-0.34%) |
Nov 22, 2013 | 23.17 | 23.26 | 23.17 | 23.22 | 1,267,636 | +0.01(+0.03%) |
Nov 21, 2013 | 23.28 | 23.28 | 23.17 | 23.21 | 782,280 | -0.06(-0.24%) |
Nov 20, 2013 | 23.24 | 23.35 | 23.17 | 23.27 | 2,311,338 | +0.03(+0.14%) |
Nov 19, 2013 | 23.34 | 23.39 | 23.24 | 23.24 | 1,097,239 | -0.13(-0.54%) |
Nov 18, 2013 | 23.42 | 23.52 | 23.31 | 23.36 | 1,114,698 | +0.02(+0.07%) |
Nov 15, 2013 | 23.27 | 23.36 | 23.22 | 23.35 | 1,106,469 | +0.10(+0.44%) |
Nov 14, 2013 | 23.06 | 23.26 | 23.06 | 23.24 | 1,086,713 | +0.09(+0.41%) |
Nov 13, 2013 | 22.95 | 23.16 | 22.87 | 23.15 | 1,161,195 | +0.16(+0.69%) |
Nov 12, 2013 | 23.05 | 23.09 | 22.97 | 22.99 | 1,719,804 | -0.09(-0.41%) |
Nov 11, 2013 | 23.06 | 23.14 | 23.02 | 23.09 | 1,437,459 | -0.03(-0.14%) |
Nov 08, 2013 | 22.94 | 23.13 | 22.91 | 23.12 | 1,121,181 | +0.14(+0.62%) |
Nov 07, 2013 | 23.28 | 23.28 | 22.96 | 22.98 | 1,145,279 | -0.24(-1.02%) |
Nov 06, 2013 | 23.22 | 23.28 | 23.16 | 23.21 | 1,839,073 | +0.16(+0.68%) |
Nov 05, 2013 | 23.11 | 23.13 | 22.98 | 23.05 | 848,362 | -0.09(-0.41%) |
Nov 04, 2013 | 23.20 | 23.20 | 23.07 | 23.15 | 2,491,780 | +0.07(+0.31%) |
Nov 01, 2013 | 23.14 | 23.17 | 23.07 | 23.08 | 1,283,973 | -0.07(-0.29%) |
Oct 31, 2013 | 23.24 | 23.31 | 23.13 | 23.15 | 1,866,017 | -0.02(-0.09%) |
Oct 30, 2013 | 23.22 | 23.28 | 23.01 | 23.17 | 942,888 | +0.00(+0.00%) |
Oct 29, 2013 | 23.21 | 23.24 | 23.14 | 23.17 | 1,063,583 | +0.05(+0.20%) |
Oct 28, 2013 | 23.09 | 23.17 | 23.08 | 23.12 | 1,317,636 | +0.00(+0.00%) |
Oct 25, 2013 | 23.05 | 23.13 | 22.98 | 23.12 | 990,421 | +0.06(+0.27%) |
Oct 24, 2013 | 23.05 | 23.07 | 22.97 | 23.05 | 970,254 | +0.04(+0.17%) |
Oct 23, 2013 | 23.09 | 23.13 | 22.98 | 23.02 | 1,476,797 | -0.19(-0.83%) |
Oct 22, 2013 | 23.16 | 23.31 | 23.16 | 23.21 | 1,926,462 | +0.15(+0.67%) |
Oct 21, 2013 | 23.06 | 23.10 | 23.01 | 23.05 | 923,799 | +0.05(+0.21%) |
Oct 18, 2013 | 22.86 | 23.05 | 22.84 | 23.01 | 2,151,990 | +0.19(+0.83%) |
Oct 17, 2013 | 22.64 | 22.84 | 22.60 | 22.82 | 1,487,116 | +0.21(+0.94%) |
Oct 16, 2013 | 22.53 | 22.62 | 22.46 | 22.61 | 1,379,311 | +0.14(+0.64%) |
Oct 15, 2013 | 22.48 | 22.49 | 22.34 | 22.46 | 1,420,660 | -0.06(-0.28%) |
Oct 14, 2013 | 22.40 | 22.56 | 22.37 | 22.53 | 967,356 | +0.05(+0.21%) |
Oct 11, 2013 | 22.32 | 22.49 | 22.32 | 22.48 | 743,338 | +0.09(+0.39%) |
Oct 10, 2013 | 22.21 | 22.46 | 22.21 | 22.39 | 1,599,282 | +0.32(+1.46%) |
Oct 09, 2013 | 22.05 | 22.13 | 21.93 | 22.07 | 1,742,040 | +0.02(+0.11%) |
Oct 08, 2013 | 22.31 | 22.42 | 22.02 | 22.05 | 1,023,102 | -0.27(-1.20%) |
Oct 07, 2013 | 22.13 | 22.42 | 22.10 | 22.31 | 868,808 | -0.01(-0.04%) |
Oct 04, 2013 | 22.21 | 22.36 | 22.15 | 22.32 | 925,781 | +0.11(+0.50%) |
Oct 03, 2013 | 22.35 | 22.41 | 22.15 | 22.21 | 1,521,195 | -0.17(-0.74%) |
Oct 02, 2013 | 22.35 | 22.41 | 22.25 | 22.38 | 1,213,730 | -0.04(-0.18%) |
Oct 01, 2013 | 22.31 | 22.45 | 22.25 | 22.42 | 1,208,939 | +0.09(+0.42%) |
Sep 30, 2013 | 22.30 | 22.51 | 22.23 | 22.32 | 2,623,928 | -0.10(-0.43%) |
Sep 27, 2013 | 22.31 | 22.46 | 22.31 | 22.42 | 2,156,939 | +0.02(+0.11%) |
Sep 26, 2013 | 22.41 | 22.53 | 22.33 | 22.39 | 2,973,911 | +0.04(+0.18%) |
Sep 25, 2013 | 22.33 | 22.54 | 22.33 | 22.35 | 1,068,750 | -0.03(-0.14%) |
Sep 24, 2013 | 22.33 | 22.46 | 22.31 | 22.38 | 1,289,714 | +0.01(+0.04%) |
Sep 23, 2013 | 22.30 | 22.44 | 22.30 | 22.38 | 1,221,255 | -0.00(-0.02%) |
Sep 20, 2013 | 22.57 | 22.62 | 22.35 | 22.38 | 1,499,035 | -0.25(-1.10%) |
Sep 19, 2013 | 22.84 | 22.84 | 22.58 | 22.63 | 2,026,243 | -0.13(-0.55%) |
Sep 18, 2013 | 22.35 | 22.82 | 22.32 | 22.76 | 2,742,182 | +0.32(+1.44%) |
Sep 17, 2013 | 22.31 | 22.47 | 22.31 | 22.43 | 740,701 | +0.08(+0.35%) |
Sep 16, 2013 | 22.30 | 22.42 | 22.13 | 22.35 | 1,334,579 | +0.22(+1.00%) |
Sep 13, 2013 | 22.11 | 22.22 | 22.11 | 22.13 | 697,612 | +0.00(+0.00%) |
Sep 12, 2013 | 22.28 | 22.28 | 22.12 | 22.13 | 1,300,698 | -0.26(-1.16%) |
Sep 11, 2013 | 22.23 | 22.39 | 22.17 | 22.39 | 1,183,447 | +0.11(+0.50%) |
Sep 10, 2013 | 22.33 | 22.35 | 22.19 | 22.28 | 1,467,823 | +0.01(+0.04%) |
Sep 09, 2013 | 22.18 | 22.31 | 22.18 | 22.27 | 1,712,146 | +0.13(+0.57%) |
Sep 06, 2013 | 22.24 | 22.27 | 22.12 | 22.15 | 2,348,347 | +0.14(+0.64%) |
Sep 05, 2013 | 21.90 | 22.01 | 21.86 | 22.01 | 1,383,651 | +0.15(+0.69%) |
Sep 04, 2013 | 21.68 | 21.86 | 21.67 | 21.86 | 1,542,028 | +0.11(+0.51%) |