Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.55 | 23.74 | 23.38 | 23.58 | 290,459 | +0.11(+0.45%) |
Nov 27, 2013 | 23.26 | 23.57 | 23.26 | 23.47 | 1,129,814 | +0.52(+2.25%) |
Nov 26, 2013 | 23.07 | 23.16 | 22.89 | 22.95 | 381,114 | -0.20(-0.86%) |
Nov 25, 2013 | 23.13 | 23.25 | 23.08 | 23.15 | 583,027 | +0.13(+0.55%) |
Nov 22, 2013 | 22.97 | 23.11 | 22.95 | 23.02 | 266,687 | +0.14(+0.62%) |
Nov 21, 2013 | 22.98 | 22.99 | 22.88 | 22.88 | 178,773 | +0.09(+0.37%) |
Nov 20, 2013 | 22.98 | 22.98 | 22.76 | 22.80 | 232,732 | -0.16(-0.71%) |
Nov 19, 2013 | 23.00 | 23.03 | 22.84 | 22.96 | 372,628 | -0.02(-0.09%) |
Nov 18, 2013 | 23.17 | 23.17 | 22.95 | 22.98 | 370,480 | -0.05(-0.21%) |
Nov 15, 2013 | 22.90 | 23.03 | 22.86 | 23.03 | 236,509 | +0.33(+1.46%) |
Nov 14, 2013 | 22.65 | 22.83 | 22.61 | 22.70 | 347,677 | +0.11(+0.47%) |
Nov 13, 2013 | 22.42 | 22.62 | 22.33 | 22.59 | 326,998 | +0.28(+1.24%) |
Nov 12, 2013 | 22.27 | 22.37 | 22.22 | 22.32 | 243,380 | +0.08(+0.38%) |
Nov 11, 2013 | 22.14 | 22.30 | 22.01 | 22.23 | 477,669 | -0.08(-0.38%) |
Nov 08, 2013 | 22.22 | 22.33 | 22.18 | 22.32 | 263,822 | +0.23(+1.02%) |
Nov 07, 2013 | 22.27 | 22.30 | 22.09 | 22.09 | 540,649 | -0.19(-0.86%) |
Nov 06, 2013 | 22.30 | 22.30 | 22.02 | 22.28 | 956,791 | +0.20(+0.90%) |
Nov 05, 2013 | 22.10 | 22.30 | 22.03 | 22.08 | 455,760 | -0.28(-1.23%) |
Nov 04, 2013 | 22.39 | 22.42 | 22.19 | 22.36 | 415,511 | -0.02(-0.09%) |
Nov 01, 2013 | 22.31 | 22.38 | 22.16 | 22.38 | 931,928 | +0.04(+0.19%) |
Oct 31, 2013 | 22.41 | 22.44 | 22.29 | 22.34 | 1,234,898 | -0.15(-0.66%) |
Oct 30, 2013 | 22.64 | 22.85 | 22.43 | 22.49 | 1,293,286 | -0.18(-0.81%) |
Oct 29, 2013 | 22.75 | 22.79 | 22.61 | 22.67 | 485,848 | -0.31(-1.35%) |
Oct 28, 2013 | 22.92 | 23.03 | 22.77 | 22.98 | 986,264 | +0.43(+1.91%) |
Oct 25, 2013 | 22.63 | 22.70 | 22.47 | 22.55 | 724,684 | -0.28(-1.21%) |
Oct 24, 2013 | 22.64 | 23.34 | 22.63 | 22.83 | 1,321,809 | +0.13(+0.56%) |
Oct 23, 2013 | 23.02 | 23.14 | 22.52 | 22.70 | 835,249 | -0.52(-2.22%) |
Oct 22, 2013 | 23.18 | 23.35 | 23.12 | 23.22 | 245,189 | +0.13(+0.58%) |
Oct 21, 2013 | 23.00 | 23.17 | 22.92 | 23.08 | 404,368 | +0.28(+1.24%) |
Oct 18, 2013 | 22.75 | 22.82 | 22.72 | 22.80 | 232,728 | +0.10(+0.44%) |
Oct 17, 2013 | 22.30 | 22.70 | 22.29 | 22.70 | 342,809 | +0.19(+0.85%) |
Oct 16, 2013 | 22.36 | 22.51 | 22.33 | 22.51 | 187,152 | +0.11(+0.47%) |
Oct 15, 2013 | 22.42 | 22.48 | 22.32 | 22.40 | 187,994 | -0.12(-0.53%) |
Oct 14, 2013 | 22.50 | 22.61 | 22.49 | 22.52 | 355,204 | -0.04(-0.19%) |
Oct 11, 2013 | 22.32 | 22.59 | 22.32 | 22.56 | 477,561 | +0.48(+2.18%) |
Oct 10, 2013 | 22.74 | 22.83 | 22.07 | 22.08 | 1,416,047 | -0.68(-2.98%) |
Oct 09, 2013 | 22.55 | 22.79 | 22.37 | 22.76 | 480,777 | +0.50(+2.26%) |
Oct 08, 2013 | 22.40 | 22.44 | 22.23 | 22.26 | 479,901 | -0.21(-0.94%) |
Oct 07, 2013 | 22.47 | 22.59 | 22.43 | 22.47 | 397,618 | -0.16(-0.69%) |
Oct 04, 2013 | 22.57 | 22.65 | 22.54 | 22.63 | 143,140 | +0.11(+0.50%) |
Oct 03, 2013 | 22.55 | 22.63 | 22.44 | 22.51 | 254,861 | +0.31(+1.40%) |
Oct 02, 2013 | 22.20 | 22.24 | 22.08 | 22.20 | 219,207 | -0.13(-0.60%) |
Oct 01, 2013 | 22.41 | 22.55 | 22.30 | 22.34 | 432,537 | -0.30(-1.34%) |
Sep 30, 2013 | 22.61 | 22.64 | 22.48 | 22.64 | 583,502 | +0.03(+0.13%) |
Sep 27, 2013 | 22.62 | 22.71 | 22.49 | 22.61 | 198,324 | -0.08(-0.34%) |
Sep 26, 2013 | 22.64 | 22.77 | 22.62 | 22.69 | 184,600 | +0.35(+1.55%) |
Sep 25, 2013 | 22.49 | 22.51 | 22.32 | 22.34 | 267,380 | -0.26(-1.16%) |
Sep 24, 2013 | 22.64 | 22.71 | 22.47 | 22.61 | 263,063 | -0.26(-1.14%) |
Sep 23, 2013 | 22.88 | 22.88 | 22.73 | 22.87 | 307,827 | +0.16(+0.72%) |
Sep 20, 2013 | 22.85 | 22.93 | 22.69 | 22.71 | 376,743 | +0.19(+0.85%) |
Sep 19, 2013 | 22.84 | 22.91 | 22.45 | 22.51 | 718,691 | -0.82(-3.52%) |
Sep 18, 2013 | 22.88 | 23.39 | 22.74 | 23.34 | 538,320 | +0.19(+0.83%) |
Sep 17, 2013 | 22.97 | 23.17 | 22.97 | 23.14 | 667,376 | +0.21(+0.93%) |
Sep 16, 2013 | 22.95 | 22.97 | 22.85 | 22.93 | 553,083 | +0.25(+1.12%) |
Sep 13, 2013 | 22.78 | 22.78 | 22.56 | 22.68 | 342,169 | +0.18(+0.79%) |
Sep 12, 2013 | 22.55 | 22.61 | 22.44 | 22.50 | 1,749,049 | +0.18(+0.79%) |
Sep 11, 2013 | 22.22 | 22.40 | 22.16 | 22.32 | 565,126 | -0.35(-1.56%) |
Sep 10, 2013 | 22.66 | 22.71 | 22.58 | 22.68 | 764,713 | +0.20(+0.88%) |
Sep 09, 2013 | 22.42 | 22.49 | 22.31 | 22.48 | 332,666 | +0.41(+1.86%) |
Sep 06, 2013 | 22.15 | 22.21 | 22.01 | 22.07 | 513,984 | +0.07(+0.32%) |
Sep 05, 2013 | 22.00 | 22.06 | 21.90 | 22.00 | 459,380 | -0.35(-1.58%) |
Sep 04, 2013 | 22.25 | 22.40 | 22.17 | 22.35 | 757,786 | +0.17(+0.77%) |