Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.17 | 22.21 | 22.05 | 22.18 | 11,468 | -0.02(-0.09%) |
Nov 27, 2013 | 22.10 | 22.21 | 22.10 | 22.20 | 16,767 | +0.45(+2.07%) |
Nov 26, 2013 | 21.88 | 21.95 | 21.70 | 21.75 | 13,917 | -0.43(-1.94%) |
Nov 25, 2013 | 22.15 | 22.22 | 22.05 | 22.18 | 31,521 | +0.00(+0.00%) |
Nov 22, 2013 | 22.18 | 22.25 | 22.16 | 22.18 | 38,796 | +0.04(+0.16%) |
Nov 21, 2013 | 21.96 | 22.17 | 21.95 | 22.14 | 35,891 | +0.45(+2.10%) |
Nov 20, 2013 | 21.75 | 21.79 | 21.49 | 21.69 | 38,450 | -0.35(-1.59%) |
Nov 19, 2013 | 21.97 | 22.08 | 21.95 | 22.04 | 11,404 | -0.05(-0.23%) |
Nov 18, 2013 | 22.19 | 22.19 | 21.99 | 22.09 | 19,470 | +0.08(+0.36%) |
Nov 15, 2013 | 21.77 | 22.11 | 21.77 | 22.01 | 29,072 | -0.04(-0.18%) |
Nov 14, 2013 | 22.07 | 22.25 | 22.02 | 22.05 | 115,138 | -0.84(-3.67%) |
Nov 12, 2013 | 22.87 | 23.02 | 22.87 | 22.89 | 345,184 | +0.07(+0.31%) |
Nov 11, 2013 | 22.83 | 22.88 | 22.78 | 22.82 | 23,361 | +0.25(+1.11%) |
Nov 08, 2013 | 22.50 | 22.59 | 22.40 | 22.57 | 35,449 | +0.11(+0.49%) |
Nov 07, 2013 | 22.75 | 22.75 | 22.46 | 22.46 | 25,037 | -0.34(-1.49%) |
Nov 06, 2013 | 22.77 | 22.91 | 22.77 | 22.80 | 36,455 | -0.34(-1.47%) |
Nov 05, 2013 | 22.90 | 23.22 | 22.90 | 23.14 | 25,928 | +0.20(+0.87%) |
Nov 04, 2013 | 22.94 | 22.94 | 22.77 | 22.94 | 28,868 | +0.13(+0.57%) |
Nov 01, 2013 | 22.75 | 22.81 | 22.66 | 22.81 | 15,455 | +0.01(+0.04%) |
Oct 31, 2013 | 22.99 | 22.99 | 22.80 | 22.80 | 14,270 | -0.36(-1.55%) |
Oct 30, 2013 | 23.25 | 23.27 | 23.03 | 23.16 | 17,429 | -0.20(-0.86%) |
Oct 29, 2013 | 23.34 | 23.42 | 23.28 | 23.36 | 13,205 | +0.00(+0.00%) |
Oct 28, 2013 | 23.20 | 23.39 | 23.20 | 23.36 | 38,545 | +0.03(+0.13%) |
Oct 25, 2013 | 23.25 | 23.33 | 23.13 | 23.33 | 28,321 | -0.01(-0.04%) |
Oct 24, 2013 | 23.32 | 23.34 | 23.21 | 23.34 | 41,431 | -0.24(-1.00%) |
Oct 23, 2013 | 23.64 | 23.65 | 23.47 | 23.58 | 30,178 | -0.36(-1.52%) |
Oct 22, 2013 | 23.85 | 24.01 | 23.78 | 23.94 | 23,134 | +0.24(+1.01%) |
Oct 21, 2013 | 23.69 | 23.83 | 23.60 | 23.70 | 467,607 | -0.29(-1.21%) |
Oct 18, 2013 | 23.56 | 23.99 | 23.50 | 23.99 | 289,554 | +0.09(+0.40%) |
Oct 17, 2013 | 23.82 | 23.96 | 23.64 | 23.89 | 281,840 | +0.48(+2.07%) |
Oct 16, 2013 | 23.37 | 23.52 | 23.36 | 23.41 | 11,679 | -0.16(-0.68%) |
Oct 15, 2013 | 23.62 | 23.84 | 23.57 | 23.57 | 13,656 | +0.34(+1.46%) |
Oct 14, 2013 | 23.15 | 23.24 | 23.10 | 23.23 | 10,642 | -0.17(-0.73%) |
Oct 11, 2013 | 23.30 | 23.40 | 23.26 | 23.40 | 10,793 | +0.10(+0.43%) |
Oct 10, 2013 | 23.15 | 23.44 | 23.15 | 23.30 | 20,364 | +0.07(+0.30%) |
Oct 09, 2013 | 23.25 | 23.28 | 23.10 | 23.23 | 12,830 | -0.10(-0.43%) |
Oct 08, 2013 | 23.60 | 23.60 | 23.32 | 23.33 | 16,708 | -0.41(-1.73%) |
Oct 07, 2013 | 23.62 | 23.75 | 23.60 | 23.74 | 10,899 | +0.10(+0.42%) |
Oct 04, 2013 | 23.72 | 23.75 | 23.61 | 23.64 | 11,261 | -0.24(-1.01%) |
Oct 03, 2013 | 23.97 | 23.97 | 23.72 | 23.88 | 13,424 | -0.32(-1.32%) |
Oct 02, 2013 | 24.10 | 24.20 | 24.05 | 24.20 | 6,354 | +0.30(+1.26%) |
Oct 01, 2013 | 23.92 | 24.05 | 23.89 | 23.90 | 14,283 | +0.05(+0.21%) |
Sep 27, 2013 | 23.94 | 23.94 | 23.77 | 23.85 | 26,274 | +0.17(+0.72%) |
Sep 26, 2013 | 23.66 | 23.72 | 23.51 | 23.68 | 18,254 | -0.60(-2.47%) |
Sep 25, 2013 | 24.36 | 24.47 | 24.18 | 24.28 | 23,728 | -1.31(-5.12%) |
Sep 24, 2013 | 25.64 | 25.71 | 25.45 | 25.59 | 29,823 | -0.10(-0.39%) |
Sep 23, 2013 | 25.41 | 25.69 | 25.41 | 25.69 | 22,882 | -0.11(-0.43%) |
Sep 20, 2013 | 25.84 | 25.94 | 25.70 | 25.80 | 13,811 | +0.20(+0.79%) |
Sep 19, 2013 | 25.89 | 25.89 | 25.58 | 25.60 | 11,072 | -0.26(-1.01%) |
Sep 18, 2013 | 25.38 | 25.86 | 25.22 | 25.86 | 9,162 | +0.47(+1.84%) |
Sep 17, 2013 | 25.41 | 25.53 | 25.37 | 25.39 | 14,073 | -0.05(-0.18%) |
Sep 16, 2013 | 25.39 | 25.60 | 25.44 | 25.44 | 7,028 | +0.05(+0.20%) |
Sep 13, 2013 | 25.26 | 25.40 | 25.23 | 25.39 | 24,025 | +0.35(+1.40%) |
Sep 12, 2013 | 25.22 | 25.24 | 25.04 | 25.04 | 24,700 | -0.22(-0.87%) |
Sep 11, 2013 | 25.12 | 25.33 | 25.09 | 25.26 | 16,574 | +0.12(+0.48%) |
Sep 10, 2013 | 25.02 | 25.14 | 24.97 | 25.14 | 84,013 | +0.05(+0.20%) |
Sep 09, 2013 | 24.95 | 25.09 | 24.95 | 25.09 | 7,353 | +0.16(+0.64%) |
Sep 06, 2013 | 24.91 | 24.95 | 24.73 | 24.93 | 7,317 | +0.32(+1.30%) |
Sep 05, 2013 | 24.50 | 24.70 | 24.50 | 24.61 | 11,047 | -0.12(-0.49%) |
Sep 04, 2013 | 24.63 | 24.73 | 24.46 | 24.73 | 25,840 | +0.28(+1.15%) |