Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.68 | 21.71 | 21.36 | 21.50 | 153,570 | -0.06(-0.26%) |
Nov 27, 2013 | 21.41 | 21.65 | 21.29 | 21.56 | 400,158 | +0.22(+1.02%) |
Nov 26, 2013 | 21.43 | 21.61 | 21.23 | 21.34 | 318,529 | -0.04(-0.21%) |
Nov 25, 2013 | 21.52 | 21.54 | 21.32 | 21.39 | 197,055 | -0.13(-0.60%) |
Nov 22, 2013 | 21.66 | 21.66 | 21.23 | 21.51 | 316,913 | -0.09(-0.41%) |
Nov 21, 2013 | 21.53 | 21.79 | 21.41 | 21.60 | 256,457 | +0.19(+0.89%) |
Nov 20, 2013 | 21.64 | 21.96 | 21.25 | 21.41 | 414,242 | -0.21(-0.96%) |
Nov 19, 2013 | 21.64 | 21.95 | 21.47 | 21.62 | 334,995 | +0.01(+0.05%) |
Nov 18, 2013 | 21.68 | 21.79 | 21.43 | 21.61 | 238,446 | -0.02(-0.08%) |
Nov 15, 2013 | 21.64 | 21.78 | 21.39 | 21.63 | 269,244 | -0.06(-0.26%) |
Nov 14, 2013 | 21.63 | 21.80 | 21.56 | 21.68 | 146,960 | +0.11(+0.52%) |
Nov 13, 2013 | 21.35 | 21.61 | 21.20 | 21.57 | 220,881 | +0.13(+0.62%) |
Nov 12, 2013 | 21.25 | 21.46 | 21.15 | 21.44 | 242,321 | +0.17(+0.81%) |
Nov 11, 2013 | 21.29 | 21.41 | 21.18 | 21.26 | 191,228 | -0.09(-0.44%) |
Nov 08, 2013 | 21.53 | 21.54 | 21.08 | 21.36 | 374,623 | -0.24(-1.11%) |
Nov 07, 2013 | 21.79 | 21.85 | 21.40 | 21.60 | 404,722 | -0.08(-0.36%) |
Nov 06, 2013 | 21.66 | 21.90 | 21.50 | 21.68 | 253,992 | +0.09(+0.41%) |
Nov 05, 2013 | 22.11 | 22.56 | 21.49 | 21.59 | 175,071 | -0.44(-2.02%) |
Nov 04, 2013 | 21.99 | 22.21 | 21.80 | 22.03 | 228,055 | +0.04(+0.18%) |
Nov 01, 2013 | 21.89 | 22.15 | 21.75 | 21.99 | 290,279 | +0.06(+0.28%) |
Oct 31, 2013 | 22.08 | 22.19 | 21.85 | 21.93 | 202,607 | -0.15(-0.68%) |
Oct 30, 2013 | 22.39 | 22.39 | 22.04 | 22.08 | 121,908 | -0.22(-1.00%) |
Oct 29, 2013 | 22.35 | 22.42 | 22.09 | 22.30 | 106,174 | -0.03(-0.15%) |
Oct 28, 2013 | 22.36 | 22.52 | 21.96 | 22.34 | 251,558 | -0.01(-0.03%) |
Oct 25, 2013 | 22.40 | 22.62 | 22.19 | 22.34 | 369,259 | +0.06(+0.25%) |
Oct 24, 2013 | 22.13 | 22.45 | 22.13 | 22.29 | 291,094 | +0.16(+0.70%) |
Oct 23, 2013 | 21.68 | 22.15 | 21.51 | 22.13 | 340,712 | +0.39(+1.79%) |
Oct 22, 2013 | 21.60 | 21.84 | 21.53 | 21.74 | 142,472 | +0.30(+1.40%) |
Oct 21, 2013 | 21.61 | 21.71 | 21.32 | 21.44 | 161,904 | -0.16(-0.72%) |
Oct 18, 2013 | 21.78 | 21.93 | 21.45 | 21.60 | 264,013 | +0.02(+0.08%) |
Oct 17, 2013 | 21.25 | 21.62 | 21.25 | 21.58 | 251,336 | +0.29(+1.38%) |
Oct 16, 2013 | 21.05 | 21.40 | 20.86 | 21.29 | 209,181 | +0.32(+1.53%) |
Oct 15, 2013 | 20.95 | 21.11 | 20.84 | 20.97 | 193,555 | -0.08(-0.37%) |
Oct 14, 2013 | 20.91 | 21.08 | 20.80 | 21.04 | 250,713 | +0.03(+0.13%) |
Oct 11, 2013 | 20.87 | 21.06 | 20.72 | 21.02 | 296,653 | +0.07(+0.32%) |
Oct 10, 2013 | 20.57 | 20.95 | 20.57 | 20.95 | 361,335 | +0.58(+2.85%) |
Oct 09, 2013 | 20.29 | 20.58 | 20.21 | 20.37 | 242,362 | +0.14(+0.71%) |
Oct 08, 2013 | 20.55 | 20.61 | 20.21 | 20.23 | 258,548 | -0.38(-1.83%) |
Oct 07, 2013 | 20.50 | 20.76 | 20.34 | 20.60 | 203,651 | -0.04(-0.21%) |
Oct 04, 2013 | 20.96 | 21.04 | 20.60 | 20.65 | 172,878 | -0.37(-1.74%) |
Oct 03, 2013 | 21.48 | 21.48 | 20.80 | 21.01 | 211,011 | -0.47(-2.19%) |
Oct 02, 2013 | 21.59 | 21.79 | 21.29 | 21.48 | 164,441 | -0.23(-1.05%) |
Oct 01, 2013 | 21.08 | 22.00 | 20.92 | 21.71 | 534,159 | +0.69(+3.27%) |
Sep 30, 2013 | 20.93 | 21.22 | 20.77 | 21.02 | 326,687 | -0.08(-0.39%) |
Sep 27, 2013 | 20.91 | 21.19 | 20.82 | 21.11 | 135,651 | +0.05(+0.24%) |
Sep 26, 2013 | 20.83 | 21.07 | 20.70 | 21.06 | 137,538 | +0.22(+1.06%) |
Sep 25, 2013 | 20.88 | 21.00 | 20.64 | 20.83 | 184,074 | -0.07(-0.34%) |
Sep 24, 2013 | 21.07 | 21.24 | 20.82 | 20.91 | 187,956 | -0.17(-0.81%) |
Sep 23, 2013 | 20.92 | 21.20 | 20.90 | 21.08 | 161,637 | +0.12(+0.58%) |
Sep 20, 2013 | 21.36 | 21.44 | 20.76 | 20.96 | 387,839 | -0.32(-1.51%) |
Sep 19, 2013 | 21.29 | 21.58 | 21.14 | 21.28 | 162,686 | -0.01(-0.05%) |
Sep 18, 2013 | 20.44 | 21.30 | 20.15 | 21.29 | 194,207 | +0.78(+3.82%) |
Sep 17, 2013 | 20.47 | 20.64 | 20.38 | 20.50 | 164,207 | +0.02(+0.11%) |
Sep 16, 2013 | 20.74 | 20.57 | 20.36 | 20.48 | 161,132 | +0.18(+0.90%) |
Sep 13, 2013 | 20.02 | 20.30 | 19.95 | 20.30 | 157,367 | +0.38(+1.91%) |
Sep 12, 2013 | 20.12 | 20.17 | 19.90 | 19.92 | 106,634 | -0.11(-0.55%) |
Sep 11, 2013 | 19.94 | 20.30 | 19.76 | 20.03 | 272,587 | +0.07(+0.33%) |
Sep 10, 2013 | 20.30 | 20.34 | 19.84 | 19.96 | 239,064 | -0.29(-1.42%) |
Sep 09, 2013 | 19.79 | 20.25 | 19.67 | 20.25 | 158,641 | +0.47(+2.37%) |
Sep 06, 2013 | 19.69 | 20.02 | 19.58 | 19.78 | 161,183 | +0.28(+1.44%) |
Sep 05, 2013 | 19.57 | 19.61 | 19.42 | 19.50 | 324,538 | -0.03(-0.17%) |
Sep 04, 2013 | 19.41 | 19.58 | 19.18 | 19.53 | 241,901 | +0.17(+0.85%) |