Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.99 | 22.99 | 21.82 | 21.99 | 553,378 | -1.02(-4.42%) |
Nov 27, 2013 | 22.81 | 23.44 | 22.65 | 23.01 | 781,910 | +0.31(+1.38%) |
Nov 26, 2013 | 21.98 | 22.80 | 20.98 | 22.70 | 855,962 | +0.39(+1.75%) |
Nov 25, 2013 | 22.20 | 22.49 | 22.14 | 22.31 | 317,858 | +0.20(+0.92%) |
Nov 22, 2013 | 21.89 | 22.13 | 21.72 | 22.10 | 200,909 | +0.27(+1.22%) |
Nov 21, 2013 | 21.63 | 21.90 | 21.63 | 21.84 | 297,080 | +0.22(+1.01%) |
Nov 20, 2013 | 22.04 | 22.11 | 21.50 | 21.62 | 309,462 | -0.32(-1.46%) |
Nov 19, 2013 | 22.13 | 22.21 | 21.80 | 21.94 | 261,292 | -0.24(-1.09%) |
Nov 18, 2013 | 22.57 | 22.63 | 22.12 | 22.18 | 267,879 | -0.40(-1.77%) |
Nov 15, 2013 | 22.63 | 22.69 | 22.49 | 22.58 | 241,016 | -0.05(-0.24%) |
Nov 14, 2013 | 22.56 | 22.70 | 22.46 | 22.63 | 159,502 | +0.36(+1.62%) |
Nov 12, 2013 | 21.99 | 22.30 | 21.98 | 22.27 | 341,417 | +0.27(+1.24%) |
Nov 11, 2013 | 22.12 | 22.22 | 21.98 | 22.00 | 245,119 | -0.12(-0.53%) |
Nov 08, 2013 | 21.81 | 22.16 | 21.81 | 22.12 | 329,279 | +0.27(+1.25%) |
Nov 07, 2013 | 22.23 | 22.27 | 21.83 | 21.84 | 604,204 | -0.34(-1.55%) |
Nov 06, 2013 | 22.37 | 22.37 | 22.07 | 22.19 | 181,469 | -0.02(-0.11%) |
Nov 05, 2013 | 22.16 | 22.29 | 22.09 | 22.21 | 345,354 | +0.02(+0.11%) |
Nov 04, 2013 | 22.15 | 22.21 | 22.05 | 22.19 | 589,730 | +0.16(+0.75%) |
Nov 01, 2013 | 22.06 | 22.27 | 21.92 | 22.02 | 450,422 | -0.06(-0.28%) |
Oct 31, 2013 | 22.28 | 22.31 | 22.05 | 22.09 | 429,451 | -0.20(-0.88%) |
Oct 30, 2013 | 22.56 | 22.63 | 22.24 | 22.28 | 251,840 | -0.26(-1.15%) |
Oct 29, 2013 | 22.67 | 22.74 | 22.39 | 22.54 | 276,134 | -0.04(-0.17%) |
Oct 28, 2013 | 22.66 | 22.66 | 22.49 | 22.58 | 335,623 | -0.02(-0.10%) |
Oct 25, 2013 | 22.56 | 22.68 | 22.51 | 22.60 | 278,306 | +0.13(+0.59%) |
Oct 24, 2013 | 22.65 | 22.72 | 22.42 | 22.47 | 424,815 | -0.18(-0.79%) |
Oct 23, 2013 | 22.93 | 22.99 | 22.62 | 22.65 | 355,541 | -0.36(-1.56%) |
Oct 22, 2013 | 23.11 | 23.22 | 22.96 | 23.01 | 527,269 | -0.05(-0.24%) |
Oct 21, 2013 | 22.96 | 23.12 | 22.89 | 23.06 | 524,928 | +0.08(+0.34%) |
Oct 18, 2013 | 22.91 | 22.99 | 22.62 | 22.99 | 445,625 | +0.24(+1.07%) |
Oct 17, 2013 | 22.57 | 22.82 | 22.51 | 22.74 | 565,952 | +0.12(+0.52%) |
Oct 16, 2013 | 22.88 | 22.96 | 22.52 | 22.63 | 575,220 | -0.16(-0.69%) |
Oct 15, 2013 | 22.81 | 23.03 | 22.69 | 22.78 | 694,466 | -0.14(-0.61%) |
Oct 14, 2013 | 22.44 | 23.01 | 22.34 | 22.92 | 1,101,771 | +0.45(+1.99%) |
Oct 11, 2013 | 21.80 | 22.60 | 21.76 | 22.48 | 645,339 | +0.68(+3.12%) |
Oct 10, 2013 | 21.37 | 21.96 | 21.31 | 21.80 | 788,285 | +0.63(+3.00%) |
Oct 09, 2013 | 21.59 | 21.59 | 21.14 | 21.16 | 535,931 | -0.33(-1.53%) |
Oct 08, 2013 | 21.66 | 21.77 | 21.49 | 21.49 | 473,808 | -0.21(-0.97%) |
Oct 07, 2013 | 21.82 | 21.93 | 21.63 | 21.70 | 728,575 | -0.23(-1.04%) |
Oct 04, 2013 | 21.85 | 22.07 | 21.85 | 21.93 | 752,794 | +0.09(+0.43%) |
Oct 03, 2013 | 21.83 | 21.90 | 21.73 | 21.84 | 423,778 | -0.02(-0.07%) |
Oct 02, 2013 | 21.76 | 21.91 | 21.76 | 21.85 | 481,883 | +0.05(+0.25%) |
Oct 01, 2013 | 21.37 | 21.80 | 21.37 | 21.80 | 562,774 | +0.36(+1.68%) |
Sep 27, 2013 | 21.34 | 21.59 | 21.29 | 21.44 | 237,878 | -0.09(-0.44%) |
Sep 26, 2013 | 21.35 | 21.57 | 21.35 | 21.53 | 332,260 | +0.18(+0.84%) |
Sep 25, 2013 | 21.41 | 21.65 | 21.31 | 21.35 | 326,349 | -0.05(-0.22%) |
Sep 24, 2013 | 21.44 | 21.60 | 21.34 | 21.40 | 465,269 | -0.08(-0.36%) |
Sep 23, 2013 | 21.51 | 21.60 | 21.28 | 21.48 | 343,355 | -0.02(-0.11%) |
Sep 20, 2013 | 21.90 | 22.01 | 21.48 | 21.50 | 542,710 | -0.31(-1.40%) |
Sep 19, 2013 | 21.59 | 21.87 | 21.54 | 21.80 | 260,223 | +0.23(+1.09%) |
Sep 18, 2013 | 21.31 | 21.63 | 21.18 | 21.57 | 366,958 | +0.24(+1.14%) |
Sep 17, 2013 | 21.23 | 21.38 | 21.16 | 21.33 | 301,481 | +0.15(+0.70%) |
Sep 16, 2013 | 21.45 | 21.43 | 21.12 | 21.18 | 343,063 | -0.07(-0.33%) |
Sep 13, 2013 | 21.04 | 21.30 | 20.96 | 21.25 | 339,508 | +0.27(+1.31%) |
Sep 12, 2013 | 20.86 | 21.04 | 20.83 | 20.98 | 329,220 | +0.07(+0.36%) |
Sep 11, 2013 | 20.61 | 20.96 | 20.52 | 20.90 | 487,269 | +0.31(+1.51%) |
Sep 10, 2013 | 20.20 | 20.67 | 20.19 | 20.59 | 577,063 | +0.51(+2.55%) |
Sep 09, 2013 | 19.79 | 20.18 | 19.76 | 20.08 | 307,512 | +0.37(+1.85%) |
Sep 06, 2013 | 19.67 | 19.75 | 19.38 | 19.71 | 439,819 | +0.12(+0.63%) |
Sep 05, 2013 | 19.55 | 19.67 | 19.51 | 19.59 | 596,561 | +0.02(+0.12%) |
Sep 04, 2013 | 19.37 | 19.58 | 19.35 | 19.56 | 964,162 | +0.16(+0.84%) |