Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.30 | 23.45 | 23.14 | 23.20 | 0 | -0.05(-0.22%) |
Nov 27, 2013 | 23.15 | 23.25 | 22.91 | 23.25 | 0 | +0.09(+0.39%) |
Nov 26, 2013 | 22.77 | 23.19 | 22.57 | 23.16 | 0 | +0.49(+2.16%) |
Nov 25, 2013 | 22.72 | 22.90 | 22.55 | 22.67 | 42,508 | +0.15(+0.67%) |
Nov 22, 2013 | 22.80 | 22.84 | 22.48 | 22.52 | 0 | -0.31(-1.36%) |
Nov 21, 2013 | 22.48 | 22.99 | 22.24 | 22.83 | 133,218 | +0.44(+1.97%) |
Nov 20, 2013 | 22.74 | 22.83 | 22.10 | 22.39 | 0 | -0.18(-0.80%) |
Nov 19, 2013 | 22.75 | 23.05 | 22.45 | 22.57 | 120,617 | -0.11(-0.49%) |
Nov 18, 2013 | 23.17 | 23.17 | 22.60 | 22.68 | 0 | -0.47(-2.03%) |
Nov 15, 2013 | 22.77 | 23.19 | 22.72 | 23.15 | 0 | +0.35(+1.54%) |
Nov 14, 2013 | 22.81 | 22.87 | 22.55 | 22.80 | 48,838 | -0.08(-0.35%) |
Nov 13, 2013 | 22.08 | 22.92 | 22.02 | 22.88 | 0 | +0.58(+2.60%) |
Nov 12, 2013 | 22.33 | 22.60 | 22.07 | 22.30 | 0 | -0.18(-0.80%) |
Nov 11, 2013 | 22.70 | 22.72 | 22.24 | 22.48 | 0 | -0.19(-0.84%) |
Nov 08, 2013 | 22.23 | 22.95 | 22.23 | 22.67 | 0 | +0.40(+1.80%) |
Nov 07, 2013 | 22.90 | 22.91 | 22.11 | 22.27 | 61,640 | -0.53(-2.32%) |
Nov 06, 2013 | 23.24 | 23.35 | 22.66 | 22.80 | 90,349 | -0.41(-1.77%) |
Nov 05, 2013 | 22.93 | 23.24 | 22.88 | 23.21 | 0 | +0.09(+0.39%) |
Nov 04, 2013 | 22.92 | 23.25 | 22.89 | 23.12 | 200,004 | +0.24(+1.05%) |
Nov 01, 2013 | 22.92 | 22.95 | 22.67 | 22.88 | 0 | -0.09(-0.39%) |
Oct 31, 2013 | 22.59 | 23.34 | 22.45 | 22.97 | 0 | +0.32(+1.41%) |
Oct 30, 2013 | 22.99 | 23.09 | 22.37 | 22.65 | 133,711 | -0.41(-1.78%) |
Oct 29, 2013 | 22.97 | 23.26 | 22.79 | 23.06 | 0 | +0.11(+0.48%) |
Oct 28, 2013 | 22.82 | 22.97 | 22.69 | 22.95 | 0 | +0.04(+0.17%) |
Oct 25, 2013 | 23.14 | 23.14 | 22.54 | 22.91 | 0 | -0.07(-0.30%) |
Oct 24, 2013 | 22.21 | 23.00 | 21.59 | 22.98 | 339,099 | +0.70(+3.16%) |
Oct 23, 2013 | 22.67 | 22.76 | 22.14 | 22.28 | 0 | -0.61(-2.68%) |
Oct 22, 2013 | 22.82 | 23.09 | 22.66 | 22.89 | 100,914 | +0.20(+0.88%) |
Oct 21, 2013 | 23.15 | 23.15 | 22.50 | 22.69 | 97,859 | -0.40(-1.73%) |
Oct 18, 2013 | 23.03 | 23.16 | 22.65 | 23.09 | 211,157 | +0.26(+1.14%) |
Oct 17, 2013 | 22.35 | 22.85 | 22.35 | 22.83 | 285,592 | +0.37(+1.65%) |
Oct 16, 2013 | 22.30 | 22.80 | 22.21 | 22.46 | 139,595 | +0.34(+1.54%) |
Oct 15, 2013 | 22.37 | 22.49 | 22.01 | 22.12 | 86,320 | -0.27(-1.21%) |
Oct 14, 2013 | 21.92 | 22.40 | 21.79 | 22.39 | 95,038 | +0.33(+1.50%) |
Oct 11, 2013 | 21.58 | 22.07 | 21.54 | 22.06 | 0 | +0.34(+1.57%) |
Oct 10, 2013 | 21.04 | 21.91 | 20.67 | 21.72 | 58,361 | +0.98(+4.73%) |
Oct 09, 2013 | 21.42 | 21.42 | 20.12 | 20.74 | 132,829 | -0.64(-2.99%) |
Oct 08, 2013 | 22.13 | 22.23 | 21.23 | 21.38 | 107,643 | -0.68(-3.08%) |
Oct 07, 2013 | 22.11 | 22.42 | 22.00 | 22.06 | 0 | -0.07(-0.32%) |
Oct 04, 2013 | 21.54 | 22.20 | 21.50 | 22.13 | 0 | +0.53(+2.45%) |
Oct 03, 2013 | 21.33 | 21.64 | 21.18 | 21.60 | 0 | +0.25(+1.17%) |
Oct 02, 2013 | 21.29 | 21.79 | 21.26 | 21.35 | 58,643 | -0.09(-0.42%) |
Oct 01, 2013 | 20.92 | 21.77 | 20.85 | 21.44 | 85,644 | +0.21(+0.99%) |
Sep 30, 2013 | 21.10 | 21.44 | 20.83 | 21.23 | 0 | -0.31(-1.44%) |
Sep 27, 2013 | 21.93 | 21.98 | 21.38 | 21.54 | 0 | -0.52(-2.36%) |
Sep 26, 2013 | 21.79 | 22.20 | 21.53 | 22.06 | 292,609 | +0.40(+1.85%) |
Sep 25, 2013 | 21.46 | 21.90 | 21.46 | 21.66 | 69,299 | +0.28(+1.31%) |
Sep 24, 2013 | 21.60 | 21.82 | 21.29 | 21.38 | 136,792 | -0.13(-0.60%) |
Sep 23, 2013 | 21.75 | 21.91 | 21.27 | 21.51 | 99,364 | -0.24(-1.10%) |
Sep 20, 2013 | 21.70 | 22.06 | 21.35 | 21.75 | 0 | +0.21(+0.97%) |
Sep 19, 2013 | 21.64 | 21.91 | 21.18 | 21.54 | 54,998 | +0.01(+0.05%) |
Sep 18, 2013 | 21.49 | 21.70 | 20.97 | 21.53 | 0 | +0.11(+0.51%) |
Sep 17, 2013 | 21.00 | 21.46 | 20.88 | 21.42 | 0 | +0.44(+2.10%) |
Sep 16, 2013 | 21.38 | 21.46 | 20.92 | 20.98 | 0 | -0.30(-1.41%) |
Sep 13, 2013 | 21.36 | 21.50 | 20.83 | 21.28 | 0 | -0.02(-0.09%) |
Sep 12, 2013 | 21.86 | 21.87 | 21.24 | 21.30 | 0 | -0.61(-2.78%) |
Sep 11, 2013 | 21.78 | 22.20 | 21.65 | 21.91 | 0 | +0.04(+0.18%) |
Sep 10, 2013 | 21.45 | 21.90 | 21.34 | 21.87 | 328,746 | +0.56(+2.63%) |
Sep 09, 2013 | 21.20 | 21.36 | 20.96 | 21.31 | 0 | +0.19(+0.90%) |
Sep 06, 2013 | 21.09 | 21.15 | 20.66 | 21.12 | 0 | +0.12(+0.57%) |
Sep 05, 2013 | 20.79 | 21.05 | 20.75 | 21.00 | 0 | +0.17(+0.82%) |
Sep 04, 2013 | 20.27 | 20.84 | 20.05 | 20.83 | 0 | +0.56(+2.76%) |