Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.37 | 23.45 | 23.05 | 23.12 | 726,051 | -0.24(-1.01%) |
Nov 27, 2013 | 23.12 | 23.43 | 23.08 | 23.36 | 656,234 | +0.21(+0.92%) |
Nov 26, 2013 | 23.25 | 23.28 | 22.97 | 23.14 | 1,065,069 | -0.14(-0.61%) |
Nov 25, 2013 | 23.61 | 23.67 | 23.25 | 23.29 | 815,604 | -0.31(-1.33%) |
Nov 22, 2013 | 23.59 | 23.63 | 23.32 | 23.60 | 887,352 | +0.01(+0.03%) |
Nov 21, 2013 | 23.52 | 23.72 | 23.32 | 23.59 | 1,115,856 | +0.11(+0.49%) |
Nov 20, 2013 | 23.44 | 23.73 | 23.37 | 23.48 | 1,091,681 | +0.06(+0.24%) |
Nov 19, 2013 | 23.38 | 23.65 | 23.32 | 23.42 | 848,580 | +0.00(+0.00%) |
Nov 18, 2013 | 23.68 | 23.81 | 23.35 | 23.42 | 952,493 | -0.28(-1.17%) |
Nov 15, 2013 | 23.67 | 23.97 | 23.62 | 23.70 | 540,839 | +0.04(+0.15%) |
Nov 14, 2013 | 23.90 | 24.13 | 23.64 | 23.67 | 950,264 | +0.00(+0.00%) |
Nov 12, 2013 | 23.74 | 23.79 | 23.54 | 23.67 | 879,753 | -0.14(-0.60%) |
Nov 11, 2013 | 23.85 | 23.98 | 23.62 | 23.81 | 618,504 | -0.06(-0.27%) |
Nov 08, 2013 | 24.01 | 24.02 | 23.45 | 23.87 | 1,682,690 | -0.28(-1.15%) |
Nov 07, 2013 | 24.26 | 24.33 | 23.99 | 24.15 | 1,413,672 | -0.11(-0.47%) |
Nov 06, 2013 | 24.19 | 24.52 | 24.19 | 24.26 | 498,067 | +0.19(+0.79%) |
Nov 05, 2013 | 24.45 | 24.52 | 23.96 | 24.07 | 1,148,004 | -0.52(-2.12%) |
Nov 04, 2013 | 24.60 | 24.71 | 24.37 | 24.59 | 957,564 | +0.01(+0.06%) |
Nov 01, 2013 | 24.36 | 24.60 | 24.33 | 24.58 | 1,021,212 | +0.20(+0.81%) |
Oct 31, 2013 | 24.47 | 24.65 | 24.30 | 24.38 | 1,298,982 | -0.04(-0.17%) |
Oct 30, 2013 | 24.29 | 24.72 | 24.23 | 24.43 | 1,489,255 | +0.09(+0.38%) |
Oct 29, 2013 | 24.47 | 24.52 | 24.04 | 24.33 | 1,509,710 | -0.20(-0.81%) |
Oct 28, 2013 | 24.99 | 25.04 | 24.47 | 24.53 | 1,238,254 | -0.41(-1.64%) |
Oct 25, 2013 | 24.88 | 24.99 | 24.66 | 24.94 | 1,802,676 | +0.06(+0.23%) |
Oct 24, 2013 | 25.15 | 25.26 | 24.86 | 24.88 | 1,329,844 | -0.28(-1.12%) |
Oct 23, 2013 | 25.09 | 25.35 | 24.95 | 25.17 | 3,244,941 | -0.20(-0.78%) |
Oct 22, 2013 | 25.08 | 25.62 | 24.69 | 25.36 | 4,527,314 | -0.37(-1.45%) |
Oct 21, 2013 | 26.03 | 26.05 | 25.52 | 25.74 | 1,664,523 | -0.18(-0.71%) |
Oct 18, 2013 | 25.75 | 25.94 | 25.59 | 25.92 | 1,391,869 | +0.16(+0.60%) |
Oct 17, 2013 | 25.16 | 25.79 | 25.16 | 25.77 | 1,056,194 | +0.46(+1.81%) |
Oct 16, 2013 | 24.90 | 25.36 | 24.90 | 25.31 | 876,749 | +0.42(+1.70%) |
Oct 15, 2013 | 24.78 | 24.95 | 24.62 | 24.88 | 1,079,924 | +0.00(+0.00%) |
Oct 14, 2013 | 24.59 | 24.92 | 24.59 | 24.88 | 1,192,691 | +0.15(+0.60%) |
Oct 11, 2013 | 24.16 | 24.74 | 24.07 | 24.74 | 1,293,077 | +0.40(+1.62%) |
Oct 10, 2013 | 23.75 | 24.50 | 23.64 | 24.34 | 2,022,174 | +0.75(+3.17%) |
Oct 09, 2013 | 23.44 | 23.75 | 23.40 | 23.59 | 1,215,753 | +0.13(+0.57%) |
Oct 08, 2013 | 23.49 | 23.63 | 23.39 | 23.46 | 924,540 | -0.06(-0.24%) |
Oct 07, 2013 | 23.09 | 23.58 | 23.09 | 23.52 | 1,423,161 | +0.11(+0.48%) |
Oct 04, 2013 | 23.67 | 23.74 | 23.22 | 23.40 | 1,077,360 | -0.25(-1.07%) |
Oct 03, 2013 | 24.16 | 24.22 | 23.60 | 23.66 | 1,235,564 | -0.55(-2.27%) |
Oct 02, 2013 | 24.32 | 24.52 | 24.07 | 24.21 | 799,621 | -0.30(-1.21%) |
Oct 01, 2013 | 24.14 | 24.70 | 24.13 | 24.50 | 1,739,915 | +0.00(+0.00%) |
Sep 27, 2013 | 24.57 | 24.65 | 24.21 | 24.50 | 765,549 | -0.10(-0.40%) |
Sep 26, 2013 | 24.46 | 24.69 | 24.43 | 24.60 | 795,161 | +0.12(+0.49%) |
Sep 25, 2013 | 24.24 | 24.54 | 24.19 | 24.48 | 1,571,460 | +0.29(+1.20%) |
Sep 24, 2013 | 24.67 | 24.67 | 24.17 | 24.19 | 1,066,081 | -0.47(-1.89%) |
Sep 23, 2013 | 24.87 | 25.17 | 24.64 | 24.66 | 757,959 | -0.28(-1.13%) |
Sep 20, 2013 | 26.03 | 26.07 | 24.93 | 24.94 | 1,833,664 | -0.94(-3.63%) |
Sep 19, 2013 | 25.81 | 26.13 | 25.65 | 25.88 | 1,629,405 | +0.00(+0.00%) |
Sep 18, 2013 | 25.13 | 25.95 | 24.79 | 25.88 | 1,170,729 | +0.69(+2.75%) |
Sep 17, 2013 | 25.12 | 25.52 | 25.08 | 25.19 | 826,053 | +0.01(+0.03%) |
Sep 16, 2013 | 25.72 | 25.29 | 25.05 | 25.18 | 1,152,464 | -0.07(-0.28%) |
Sep 13, 2013 | 25.02 | 25.43 | 24.94 | 25.25 | 978,835 | +0.20(+0.79%) |
Sep 12, 2013 | 25.43 | 25.55 | 25.00 | 25.05 | 987,109 | -0.26(-1.03%) |
Sep 11, 2013 | 24.76 | 25.31 | 24.63 | 25.31 | 1,571,791 | +0.53(+2.13%) |
Sep 10, 2013 | 24.54 | 24.80 | 24.30 | 24.79 | 1,426,561 | +0.49(+2.03%) |
Sep 09, 2013 | 23.90 | 24.29 | 23.63 | 24.29 | 1,118,502 | +0.48(+2.01%) |
Sep 06, 2013 | 23.82 | 24.03 | 23.61 | 23.81 | 834,512 | +0.25(+1.08%) |
Sep 05, 2013 | 23.59 | 23.81 | 23.40 | 23.56 | 1,035,053 | -0.06(-0.24%) |
Sep 04, 2013 | 23.18 | 23.71 | 23.10 | 23.61 | 1,183,453 | +0.42(+1.83%) |