Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.32 | 23.41 | 23.28 | 23.34 | 10,992 | -0.30(-1.27%) |
Nov 27, 2013 | 23.64 | 23.67 | 23.54 | 23.64 | 9,498 | +0.19(+0.81%) |
Nov 26, 2013 | 23.38 | 23.53 | 23.38 | 23.45 | 24,771 | +0.01(+0.04%) |
Nov 25, 2013 | 23.40 | 23.48 | 23.32 | 23.44 | 8,514 | +0.03(+0.13%) |
Nov 22, 2013 | 23.27 | 23.49 | 23.27 | 23.41 | 23,110 | +0.32(+1.36%) |
Nov 21, 2013 | 23.10 | 23.14 | 22.95 | 23.09 | 11,461 | +0.24(+1.07%) |
Nov 20, 2013 | 23.11 | 23.11 | 22.85 | 22.85 | 13,567 | -0.62(-2.64%) |
Nov 19, 2013 | 23.37 | 23.51 | 23.35 | 23.47 | 17,608 | -0.23(-0.97%) |
Nov 18, 2013 | 23.78 | 23.79 | 23.56 | 23.70 | 11,982 | +0.19(+0.83%) |
Nov 15, 2013 | 23.55 | 23.55 | 23.39 | 23.51 | 17,056 | +0.13(+0.54%) |
Nov 14, 2013 | 23.33 | 23.48 | 23.30 | 23.38 | 61,482 | -0.19(-0.81%) |
Nov 12, 2013 | 23.58 | 23.62 | 23.50 | 23.57 | 7,950 | -0.24(-1.01%) |
Nov 11, 2013 | 23.82 | 23.82 | 23.69 | 23.81 | 12,014 | +0.20(+0.85%) |
Nov 08, 2013 | 23.51 | 23.61 | 23.50 | 23.61 | 18,320 | +0.35(+1.50%) |
Nov 07, 2013 | 22.43 | 23.31 | 22.43 | 23.26 | 10,053 | -0.49(-2.06%) |
Nov 06, 2013 | 23.66 | 23.75 | 23.61 | 23.75 | 9,194 | +0.43(+1.84%) |
Nov 05, 2013 | 22.88 | 23.33 | 22.83 | 23.32 | 15,814 | -0.37(-1.56%) |
Nov 04, 2013 | 23.73 | 23.73 | 23.57 | 23.69 | 11,379 | +0.10(+0.42%) |
Nov 01, 2013 | 23.63 | 23.63 | 23.50 | 23.59 | 10,334 | -0.13(-0.55%) |
Oct 31, 2013 | 23.87 | 23.87 | 23.64 | 23.72 | 11,807 | -0.22(-0.92%) |
Oct 30, 2013 | 24.13 | 24.16 | 23.82 | 23.94 | 21,677 | +0.04(+0.17%) |
Oct 29, 2013 | 23.81 | 23.90 | 23.75 | 23.90 | 21,355 | +0.23(+0.97%) |
Oct 28, 2013 | 23.82 | 23.82 | 23.67 | 23.67 | 15,295 | -0.45(-1.87%) |
Oct 25, 2013 | 24.05 | 24.12 | 24.00 | 24.12 | 18,240 | +0.04(+0.17%) |
Oct 24, 2013 | 24.09 | 24.20 | 23.97 | 24.08 | 12,695 | +0.06(+0.25%) |
Oct 23, 2013 | 24.05 | 24.07 | 24.00 | 24.02 | 14,423 | -0.31(-1.27%) |
Oct 22, 2013 | 24.19 | 24.44 | 24.19 | 24.33 | 9,563 | +0.58(+2.44%) |
Oct 21, 2013 | 23.81 | 23.90 | 23.71 | 23.75 | 16,344 | -0.60(-2.46%) |
Oct 18, 2013 | 23.97 | 24.43 | 23.97 | 24.35 | 12,542 | +0.80(+3.38%) |
Oct 17, 2013 | 23.20 | 23.55 | 23.20 | 23.55 | 34,651 | +0.71(+3.13%) |
Oct 16, 2013 | 22.77 | 22.85 | 22.71 | 22.84 | 9,114 | +0.37(+1.65%) |
Oct 15, 2013 | 22.42 | 22.55 | 22.42 | 22.47 | 10,933 | -0.05(-0.22%) |
Oct 14, 2013 | 22.50 | 22.65 | 22.44 | 22.52 | 3,798 | -0.09(-0.40%) |
Oct 11, 2013 | 22.67 | 22.67 | 22.54 | 22.61 | 8,544 | -0.02(-0.09%) |
Oct 10, 2013 | 22.47 | 22.63 | 22.37 | 22.63 | 13,864 | +0.40(+1.80%) |
Oct 09, 2013 | 22.12 | 22.23 | 22.10 | 22.23 | 14,019 | +0.16(+0.72%) |
Oct 08, 2013 | 22.16 | 22.19 | 22.05 | 22.07 | 12,920 | +0.02(+0.09%) |
Oct 07, 2013 | 21.96 | 22.07 | 21.95 | 22.05 | 6,136 | +0.09(+0.41%) |
Oct 04, 2013 | 21.96 | 22.04 | 21.94 | 21.96 | 16,688 | -0.04(-0.18%) |
Oct 03, 2013 | 21.96 | 22.12 | 21.95 | 22.00 | 10,411 | +0.03(+0.14%) |
Oct 02, 2013 | 21.97 | 21.98 | 21.82 | 21.97 | 10,475 | +0.18(+0.85%) |
Oct 01, 2013 | 21.73 | 21.85 | 21.66 | 21.79 | 15,701 | +0.09(+0.39%) |
Sep 27, 2013 | 21.68 | 21.86 | 21.68 | 21.70 | 10,639 | +0.19(+0.88%) |
Sep 26, 2013 | 21.58 | 21.58 | 21.46 | 21.51 | 8,549 | +0.40(+1.89%) |
Sep 25, 2013 | 21.11 | 21.14 | 21.01 | 21.11 | 14,419 | -0.24(-1.12%) |
Sep 24, 2013 | 21.45 | 21.45 | 21.33 | 21.35 | 17,777 | -0.10(-0.47%) |
Sep 23, 2013 | 21.48 | 21.48 | 21.30 | 21.45 | 9,300 | -0.13(-0.60%) |
Sep 20, 2013 | 21.59 | 21.65 | 21.55 | 21.58 | 13,768 | +0.17(+0.79%) |
Sep 19, 2013 | 21.70 | 21.70 | 21.40 | 21.41 | 10,720 | -0.47(-2.15%) |
Sep 18, 2013 | 21.33 | 21.88 | 21.25 | 21.88 | 20,554 | +0.44(+2.05%) |
Sep 17, 2013 | 21.25 | 21.44 | 21.25 | 21.44 | 27,843 | +0.12(+0.56%) |
Sep 16, 2013 | 21.25 | 21.37 | 21.27 | 21.32 | 7,878 | +0.07(+0.33%) |
Sep 13, 2013 | 21.30 | 21.31 | 21.12 | 21.25 | 18,748 | -0.08(-0.40%) |
Sep 12, 2013 | 21.31 | 21.35 | 21.24 | 21.33 | 8,607 | -0.49(-2.23%) |
Sep 11, 2013 | 21.76 | 21.82 | 21.76 | 21.82 | 12,504 | -0.20(-0.91%) |
Sep 10, 2013 | 21.94 | 22.09 | 21.94 | 22.02 | 16,074 | +0.47(+2.18%) |
Sep 09, 2013 | 21.36 | 21.55 | 21.36 | 21.55 | 7,513 | +0.52(+2.47%) |
Sep 06, 2013 | 21.07 | 21.12 | 20.92 | 21.03 | 10,671 | -0.13(-0.61%) |
Sep 05, 2013 | 21.21 | 21.29 | 21.11 | 21.16 | 10,655 | -0.14(-0.68%) |
Sep 04, 2013 | 21.14 | 21.34 | 21.14 | 21.30 | 7,199 | +0.09(+0.45%) |