Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.62 | 23.04 | 22.62 | 22.89 | 0 | -0.05(-0.21%) |
Nov 27, 2013 | 22.82 | 22.96 | 22.68 | 22.94 | 0 | +0.10(+0.46%) |
Nov 26, 2013 | 22.88 | 22.98 | 22.77 | 22.83 | 0 | +0.01(+0.04%) |
Nov 25, 2013 | 23.00 | 23.00 | 22.70 | 22.82 | 3,368,552 | +0.01(+0.04%) |
Nov 22, 2013 | 22.90 | 22.95 | 22.75 | 22.82 | 0 | -0.07(-0.32%) |
Nov 21, 2013 | 22.82 | 22.94 | 22.74 | 22.89 | 2,508,382 | +0.18(+0.78%) |
Nov 20, 2013 | 23.13 | 23.15 | 22.68 | 22.71 | 3,030,111 | -0.32(-1.40%) |
Nov 19, 2013 | 23.29 | 23.35 | 22.95 | 23.03 | 2,813,967 | -0.22(-0.94%) |
Nov 18, 2013 | 23.43 | 23.54 | 23.20 | 23.25 | 4,018,165 | +0.00(+0.00%) |
Nov 15, 2013 | 23.49 | 23.57 | 23.24 | 23.25 | 0 | -0.14(-0.61%) |
Nov 14, 2013 | 23.34 | 23.44 | 23.27 | 23.39 | 0 | +0.02(+0.07%) |
Nov 13, 2013 | 23.07 | 23.43 | 23.05 | 23.38 | 3,391,732 | +0.19(+0.82%) |
Nov 12, 2013 | 23.16 | 23.27 | 23.04 | 23.19 | 0 | -0.02(-0.10%) |
Nov 11, 2013 | 23.11 | 23.43 | 22.96 | 23.21 | 4,055,593 | +0.22(+0.94%) |
Nov 08, 2013 | 22.69 | 23.08 | 22.62 | 23.00 | 0 | +0.30(+1.32%) |
Nov 07, 2013 | 23.44 | 23.44 | 22.65 | 22.70 | 5,312,867 | -0.60(-2.58%) |
Nov 06, 2013 | 23.12 | 23.30 | 23.03 | 23.30 | 3,383,886 | +0.05(+0.21%) |
Nov 05, 2013 | 23.26 | 23.44 | 22.92 | 23.25 | 14,010,891 | -0.10(-0.41%) |
Nov 04, 2013 | 23.43 | 23.47 | 23.23 | 23.35 | 2,606,875 | -0.05(-0.20%) |
Nov 01, 2013 | 23.79 | 23.79 | 23.25 | 23.39 | 0 | -0.26(-1.09%) |
Oct 31, 2013 | 23.37 | 23.70 | 23.33 | 23.65 | 3,070,695 | +0.22(+0.93%) |
Oct 30, 2013 | 23.66 | 23.72 | 23.36 | 23.43 | 2,892,835 | -0.10(-0.42%) |
Oct 29, 2013 | 23.59 | 23.82 | 23.28 | 23.53 | 5,540,702 | -0.00(-0.02%) |
Oct 28, 2013 | 23.94 | 24.09 | 23.52 | 23.54 | 4,756,160 | -0.44(-1.83%) |
Oct 25, 2013 | 24.69 | 25.01 | 23.92 | 23.98 | 0 | +0.84(+3.61%) |
Oct 24, 2013 | 23.08 | 23.29 | 22.96 | 23.14 | 5,267,795 | +0.10(+0.45%) |
Oct 23, 2013 | 23.36 | 23.55 | 22.90 | 23.04 | 4,064,865 | -0.73(-3.08%) |
Oct 22, 2013 | 23.97 | 24.06 | 23.65 | 23.77 | 3,421,827 | -0.06(-0.27%) |
Oct 21, 2013 | 24.02 | 24.15 | 23.80 | 23.83 | 2,363,043 | -0.04(-0.16%) |
Oct 18, 2013 | 23.69 | 23.90 | 23.55 | 23.87 | 1,922,342 | +0.26(+1.09%) |
Oct 17, 2013 | 23.35 | 23.78 | 22.99 | 23.61 | 3,718,593 | -0.23(-0.95%) |
Oct 16, 2013 | 23.69 | 23.89 | 23.66 | 23.84 | 1,483,228 | +0.19(+0.81%) |
Oct 15, 2013 | 23.94 | 23.96 | 23.59 | 23.65 | 1,976,326 | -0.31(-1.30%) |
Oct 14, 2013 | 23.48 | 23.98 | 23.48 | 23.96 | 1,252,210 | +0.27(+1.14%) |
Oct 11, 2013 | 23.55 | 23.88 | 23.40 | 23.69 | 0 | +0.15(+0.64%) |
Oct 10, 2013 | 23.70 | 23.70 | 23.26 | 23.54 | 3,273,351 | +0.26(+1.13%) |
Oct 09, 2013 | 23.49 | 23.55 | 23.12 | 23.27 | 1,978,366 | -0.16(-0.68%) |
Oct 08, 2013 | 23.78 | 23.89 | 23.30 | 23.43 | 3,389,724 | -0.37(-1.54%) |
Oct 07, 2013 | 23.78 | 24.01 | 23.60 | 23.80 | 1,403,058 | -0.16(-0.66%) |
Oct 04, 2013 | 23.67 | 24.06 | 23.53 | 23.96 | 0 | +0.38(+1.62%) |
Oct 03, 2013 | 23.62 | 23.78 | 23.54 | 23.58 | 3,100,425 | -0.11(-0.47%) |
Oct 02, 2013 | 23.89 | 24.19 | 23.65 | 23.69 | 6,929,273 | -0.38(-1.59%) |
Oct 01, 2013 | 23.74 | 24.25 | 23.72 | 24.07 | 4,244,021 | +0.32(+1.34%) |
Sep 30, 2013 | 23.25 | 23.94 | 23.12 | 23.75 | 5,049,884 | +0.26(+1.12%) |
Sep 27, 2013 | 23.66 | 23.66 | 23.40 | 23.49 | 0 | -0.29(-1.24%) |
Sep 26, 2013 | 23.49 | 23.83 | 23.44 | 23.78 | 3,498,716 | +0.31(+1.32%) |
Sep 25, 2013 | 23.94 | 23.98 | 23.39 | 23.47 | 7,084,005 | -0.45(-1.90%) |
Sep 24, 2013 | 23.87 | 24.10 | 23.81 | 23.93 | 3,430,024 | +0.00(+0.00%) |
Sep 23, 2013 | 23.93 | 24.33 | 23.87 | 23.93 | 6,581,845 | +0.29(+1.21%) |
Sep 20, 2013 | 23.79 | 23.83 | 23.56 | 23.64 | 0 | -0.02(-0.07%) |
Sep 19, 2013 | 23.65 | 23.70 | 23.47 | 23.66 | 3,461,090 | +0.07(+0.30%) |
Sep 18, 2013 | 23.32 | 23.60 | 23.05 | 23.59 | 3,375,625 | +0.24(+1.02%) |
Sep 17, 2013 | 23.25 | 23.35 | 23.21 | 23.35 | 0 | +0.16(+0.69%) |
Sep 16, 2013 | 23.27 | 23.36 | 23.18 | 23.19 | 0 | +0.11(+0.48%) |
Sep 13, 2013 | 23.43 | 23.47 | 23.04 | 23.08 | 0 | -0.27(-1.16%) |
Sep 12, 2013 | 23.11 | 23.43 | 22.93 | 23.35 | 0 | +0.15(+0.65%) |
Sep 11, 2013 | 22.68 | 23.23 | 22.68 | 23.19 | 3,661,386 | +0.41(+1.82%) |
Sep 10, 2013 | 22.69 | 22.81 | 22.60 | 22.78 | 2,979,494 | +0.23(+1.02%) |
Sep 09, 2013 | 22.56 | 22.61 | 22.37 | 22.55 | 1,945,048 | +0.08(+0.35%) |
Sep 06, 2013 | 22.91 | 22.91 | 22.40 | 22.47 | 0 | -0.29(-1.29%) |
Sep 05, 2013 | 22.81 | 22.92 | 22.61 | 22.76 | 2,093,451 | -0.04(-0.17%) |
Sep 04, 2013 | 22.49 | 22.86 | 22.42 | 22.80 | 2,508,736 | +0.37(+1.67%) |