Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.08 | 27.22 | 27.01 | 27.13 | 13,969 | +0.10(+0.39%) |
Nov 27, 2013 | 27.00 | 27.18 | 26.74 | 27.03 | 65,632 | +0.23(+0.85%) |
Nov 26, 2013 | 26.78 | 26.80 | 26.57 | 26.80 | 19,104 | -0.07(-0.27%) |
Nov 25, 2013 | 26.97 | 26.98 | 26.83 | 26.87 | 37,332 | +0.85(+3.25%) |
Nov 22, 2013 | 26.00 | 26.03 | 25.76 | 26.03 | 77,868 | +1.53(+6.23%) |
Nov 21, 2013 | 24.53 | 24.54 | 24.40 | 24.50 | 42,981 | +0.39(+1.60%) |
Nov 20, 2013 | 24.30 | 24.31 | 24.08 | 24.11 | 10,458 | -0.26(-1.06%) |
Nov 19, 2013 | 24.40 | 24.49 | 24.32 | 24.37 | 47,101 | -0.24(-0.97%) |
Nov 18, 2013 | 24.53 | 24.66 | 24.51 | 24.61 | 34,233 | +0.54(+2.24%) |
Nov 15, 2013 | 23.89 | 24.07 | 23.79 | 24.07 | 30,808 | +0.47(+1.97%) |
Nov 14, 2013 | 23.35 | 23.60 | 23.30 | 23.60 | 16,805 | -0.17(-0.72%) |
Nov 13, 2013 | 23.52 | 23.78 | 23.46 | 23.78 | 12,687 | +0.31(+1.33%) |
Nov 12, 2013 | 23.64 | 23.65 | 23.46 | 23.46 | 10,866 | -0.26(-1.09%) |
Nov 11, 2013 | 23.69 | 23.78 | 23.67 | 23.72 | 11,274 | -0.08(-0.33%) |
Nov 08, 2013 | 23.64 | 23.81 | 23.51 | 23.80 | 19,047 | +0.40(+1.70%) |
Nov 07, 2013 | 23.94 | 23.94 | 23.40 | 23.40 | 22,531 | -0.80(-3.29%) |
Nov 06, 2013 | 24.31 | 24.44 | 24.20 | 24.20 | 18,931 | +0.65(+2.76%) |
Nov 05, 2013 | 23.71 | 23.75 | 23.55 | 23.55 | 19,322 | -0.56(-2.34%) |
Nov 04, 2013 | 24.16 | 24.16 | 23.96 | 24.11 | 16,208 | -0.10(-0.43%) |
Nov 01, 2013 | 24.18 | 24.22 | 24.03 | 24.22 | 24,005 | +0.45(+1.88%) |
Oct 31, 2013 | 24.14 | 24.23 | 23.77 | 23.77 | 42,415 | +0.00(+0.00%) |
Oct 30, 2013 | 23.69 | 24.00 | 23.65 | 23.77 | 22,132 | +0.33(+1.39%) |
Oct 29, 2013 | 23.38 | 23.59 | 23.37 | 23.45 | 29,688 | -0.10(-0.42%) |
Oct 28, 2013 | 24.28 | 24.28 | 23.54 | 23.54 | 27,925 | -0.07(-0.29%) |
Oct 25, 2013 | 23.72 | 23.96 | 23.54 | 23.61 | 43,222 | +0.55(+2.37%) |
Oct 24, 2013 | 22.90 | 23.22 | 22.81 | 23.07 | 23,753 | +0.36(+1.59%) |
Oct 23, 2013 | 22.81 | 22.88 | 22.62 | 22.70 | 44,995 | -0.09(-0.38%) |
Oct 22, 2013 | 22.51 | 22.88 | 22.46 | 22.79 | 67,420 | -0.05(-0.23%) |
Oct 21, 2013 | 22.64 | 23.14 | 22.53 | 22.84 | 64,606 | -0.61(-2.61%) |
Oct 18, 2013 | 23.32 | 23.45 | 23.12 | 23.45 | 18,638 | +0.14(+0.59%) |
Oct 17, 2013 | 23.03 | 23.32 | 22.81 | 23.32 | 19,355 | +0.17(+0.73%) |
Oct 16, 2013 | 22.99 | 23.15 | 22.91 | 23.15 | 14,919 | +0.01(+0.03%) |
Oct 15, 2013 | 23.21 | 23.33 | 23.11 | 23.14 | 6,203 | -0.40(-1.68%) |
Oct 14, 2013 | 23.48 | 23.61 | 23.23 | 23.54 | 16,857 | +0.06(+0.26%) |
Oct 11, 2013 | 23.31 | 23.48 | 23.03 | 23.48 | 14,351 | -0.07(-0.28%) |
Oct 10, 2013 | 23.30 | 23.54 | 23.27 | 23.54 | 16,300 | +0.31(+1.32%) |
Oct 09, 2013 | 23.18 | 23.31 | 23.08 | 23.24 | 10,410 | +0.08(+0.36%) |
Oct 08, 2013 | 23.53 | 23.64 | 23.14 | 23.15 | 16,777 | -0.14(-0.59%) |
Oct 07, 2013 | 23.30 | 23.40 | 23.18 | 23.29 | 12,335 | -0.41(-1.72%) |
Oct 04, 2013 | 23.71 | 23.74 | 23.59 | 23.70 | 29,897 | +0.62(+2.68%) |
Oct 03, 2013 | 23.24 | 23.24 | 22.91 | 23.08 | 11,337 | +0.09(+0.39%) |
Oct 02, 2013 | 22.77 | 22.99 | 22.74 | 22.99 | 13,521 | +0.32(+1.40%) |
Oct 01, 2013 | 22.48 | 22.67 | 22.46 | 22.67 | 16,159 | +0.13(+0.56%) |
Sep 30, 2013 | 22.44 | 22.55 | 22.22 | 22.55 | 43,580 | -0.33(-1.44%) |
Sep 27, 2013 | 22.81 | 22.94 | 22.74 | 22.88 | 36,317 | -0.11(-0.47%) |
Sep 26, 2013 | 22.78 | 22.99 | 22.77 | 22.99 | 22,717 | +0.44(+1.97%) |
Sep 25, 2013 | 22.52 | 22.54 | 22.40 | 22.54 | 36,550 | +0.31(+1.38%) |
Sep 24, 2013 | 22.35 | 22.49 | 22.16 | 22.24 | 38,015 | -0.34(-1.49%) |
Sep 23, 2013 | 22.63 | 22.63 | 22.34 | 22.57 | 30,975 | -0.07(-0.29%) |
Sep 20, 2013 | 23.02 | 23.14 | 22.64 | 22.64 | 70,780 | -0.50(-2.15%) |
Sep 19, 2013 | 23.17 | 23.20 | 22.91 | 23.14 | 49,327 | -0.43(-1.83%) |
Sep 18, 2013 | 23.16 | 23.57 | 23.08 | 23.57 | 40,089 | +0.98(+4.33%) |
Sep 17, 2013 | 22.57 | 22.75 | 22.36 | 22.59 | 26,544 | +0.37(+1.65%) |
Sep 16, 2013 | 22.38 | 22.38 | 22.21 | 22.22 | 37,668 | -0.73(-3.16%) |
Sep 13, 2013 | 23.04 | 23.10 | 22.91 | 22.95 | 36,308 | -0.35(-1.49%) |
Sep 12, 2013 | 23.54 | 23.54 | 23.27 | 23.30 | 49,790 | -0.21(-0.89%) |
Sep 11, 2013 | 23.36 | 23.56 | 23.27 | 23.51 | 34,872 | +0.32(+1.40%) |
Sep 10, 2013 | 22.94 | 23.18 | 22.88 | 23.18 | 42,662 | +0.32(+1.42%) |
Sep 09, 2013 | 22.49 | 22.86 | 22.49 | 22.86 | 29,814 | -0.07(-0.29%) |
Sep 06, 2013 | 22.88 | 22.97 | 22.65 | 22.93 | 41,396 | +0.25(+1.11%) |
Sep 05, 2013 | 22.71 | 22.75 | 22.49 | 22.67 | 38,681 | +0.40(+1.81%) |
Sep 04, 2013 | 21.87 | 22.27 | 21.87 | 22.27 | 28,494 | +0.76(+3.54%) |