Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.30 | 22.49 | 22.01 | 22.11 | 0 | -0.10(-0.46%) |
Nov 27, 2013 | 22.54 | 22.71 | 22.06 | 22.21 | 0 | -0.33(-1.46%) |
Nov 26, 2013 | 22.78 | 23.01 | 22.39 | 22.54 | 0 | -0.17(-0.74%) |
Nov 25, 2013 | 21.99 | 22.74 | 21.81 | 22.71 | 2,176,279 | +1.23(+5.74%) |
Nov 22, 2013 | 21.44 | 21.80 | 21.41 | 21.48 | 0 | +0.10(+0.47%) |
Nov 21, 2013 | 21.21 | 21.63 | 20.92 | 21.38 | 376,191 | +0.28(+1.32%) |
Nov 20, 2013 | 21.69 | 21.86 | 20.94 | 21.10 | 0 | -0.57(-2.61%) |
Nov 19, 2013 | 21.62 | 22.12 | 21.51 | 21.66 | 644,940 | +0.07(+0.31%) |
Nov 18, 2013 | 21.54 | 21.71 | 21.48 | 21.59 | 0 | +0.10(+0.47%) |
Nov 15, 2013 | 21.70 | 21.81 | 21.39 | 21.49 | 0 | -0.13(-0.59%) |
Nov 14, 2013 | 21.48 | 21.75 | 21.38 | 21.62 | 649,170 | +0.24(+1.11%) |
Nov 12, 2013 | 21.63 | 21.63 | 21.28 | 21.38 | 0 | -0.24(-1.13%) |
Nov 11, 2013 | 21.59 | 21.68 | 21.24 | 21.63 | 0 | +0.02(+0.08%) |
Nov 08, 2013 | 20.68 | 21.66 | 20.68 | 21.61 | 0 | +0.90(+4.36%) |
Nov 07, 2013 | 21.42 | 21.68 | 20.67 | 20.71 | 1,038,306 | -0.70(-3.27%) |
Nov 06, 2013 | 21.31 | 22.35 | 20.72 | 21.41 | 2,013,854 | -0.19(-0.86%) |
Nov 05, 2013 | 21.14 | 22.00 | 20.78 | 21.59 | 1,680,735 | +0.36(+1.71%) |
Nov 04, 2013 | 21.36 | 21.53 | 21.05 | 21.23 | 1,028,920 | +0.00(+0.00%) |
Nov 01, 2013 | 21.12 | 22.12 | 21.04 | 21.23 | 0 | +0.11(+0.54%) |
Oct 31, 2013 | 21.06 | 21.16 | 20.67 | 21.12 | 0 | -0.00(-0.02%) |
Oct 30, 2013 | 21.01 | 21.29 | 20.76 | 21.12 | 736,203 | +0.06(+0.28%) |
Oct 29, 2013 | 20.47 | 21.38 | 20.47 | 21.06 | 0 | +0.68(+3.31%) |
Oct 28, 2013 | 19.87 | 20.40 | 19.65 | 20.39 | 0 | +0.57(+2.85%) |
Oct 25, 2013 | 19.32 | 19.84 | 18.99 | 19.82 | 0 | +0.56(+2.89%) |
Oct 24, 2013 | 19.02 | 19.45 | 18.84 | 19.27 | 523,432 | +0.30(+1.60%) |
Oct 23, 2013 | 18.93 | 19.09 | 18.62 | 18.96 | 384,364 | +0.01(+0.04%) |
Oct 22, 2013 | 19.00 | 19.38 | 18.94 | 18.95 | 523,789 | -0.02(-0.09%) |
Oct 21, 2013 | 19.10 | 19.36 | 18.90 | 18.97 | 483,936 | -0.13(-0.66%) |
Oct 18, 2013 | 19.43 | 19.54 | 19.00 | 19.10 | 510,973 | -0.19(-0.96%) |
Oct 17, 2013 | 19.08 | 19.33 | 18.99 | 19.28 | 560,664 | +0.13(+0.66%) |
Oct 16, 2013 | 18.73 | 19.36 | 18.40 | 19.16 | 1,245,247 | +0.49(+2.62%) |
Oct 15, 2013 | 18.78 | 18.99 | 18.62 | 18.67 | 398,374 | -0.11(-0.58%) |
Oct 14, 2013 | 18.68 | 18.94 | 18.49 | 18.78 | 770,853 | +0.01(+0.05%) |
Oct 11, 2013 | 18.35 | 18.78 | 18.35 | 18.77 | 0 | +0.42(+2.30%) |
Oct 10, 2013 | 18.19 | 18.48 | 17.65 | 18.35 | 1,041,125 | +0.37(+2.07%) |
Oct 09, 2013 | 18.36 | 18.42 | 17.70 | 17.97 | 1,590,952 | -0.39(-2.11%) |
Oct 08, 2013 | 18.62 | 18.74 | 18.10 | 18.36 | 921,155 | -0.21(-1.14%) |
Oct 07, 2013 | 18.75 | 18.86 | 18.49 | 18.57 | 0 | -0.27(-1.43%) |
Oct 04, 2013 | 18.91 | 19.17 | 18.78 | 18.84 | 0 | -0.12(-0.62%) |
Oct 03, 2013 | 19.43 | 19.70 | 18.78 | 18.96 | 0 | -0.47(-2.43%) |
Oct 02, 2013 | 19.62 | 19.80 | 19.32 | 19.43 | 643,810 | -0.27(-1.37%) |
Oct 01, 2013 | 19.92 | 20.24 | 19.62 | 19.70 | 752,127 | -0.42(-2.10%) |
Sep 27, 2013 | 19.74 | 20.15 | 19.51 | 20.13 | 0 | +0.36(+1.84%) |
Sep 26, 2013 | 19.74 | 19.77 | 19.32 | 19.76 | 843,496 | +0.05(+0.26%) |
Sep 25, 2013 | 19.57 | 19.81 | 19.54 | 19.71 | 537,879 | +0.13(+0.65%) |
Sep 24, 2013 | 19.18 | 19.77 | 19.18 | 19.59 | 642,966 | +0.41(+2.11%) |
Sep 23, 2013 | 19.45 | 19.50 | 19.16 | 19.18 | 454,027 | -0.26(-1.35%) |
Sep 20, 2013 | 19.83 | 19.89 | 19.21 | 19.44 | 0 | -0.39(-1.96%) |
Sep 19, 2013 | 20.51 | 20.51 | 19.68 | 19.83 | 720,327 | -0.70(-3.41%) |
Sep 18, 2013 | 20.70 | 20.80 | 19.97 | 20.53 | 0 | -0.19(-0.94%) |
Sep 17, 2013 | 20.36 | 20.73 | 20.36 | 20.73 | 0 | +0.34(+1.66%) |
Sep 16, 2013 | 20.00 | 20.51 | 20.00 | 20.39 | 0 | +0.50(+2.50%) |
Sep 13, 2013 | 19.82 | 19.97 | 19.62 | 19.89 | 0 | +0.15(+0.77%) |
Sep 12, 2013 | 19.57 | 19.79 | 19.36 | 19.74 | 0 | +0.15(+0.78%) |
Sep 11, 2013 | 19.85 | 20.08 | 19.43 | 19.59 | 0 | -0.35(-1.78%) |
Sep 10, 2013 | 19.81 | 20.13 | 19.76 | 19.94 | 438,297 | +0.25(+1.29%) |
Sep 09, 2013 | 19.29 | 19.81 | 19.20 | 19.69 | 0 | +0.40(+2.06%) |
Sep 06, 2013 | 19.32 | 19.75 | 18.98 | 19.29 | 0 | +0.14(+0.75%) |
Sep 05, 2013 | 19.22 | 19.31 | 18.96 | 19.15 | 0 | -0.08(-0.39%) |
Sep 04, 2013 | 19.16 | 19.30 | 19.01 | 19.22 | 0 | +0.02(+0.09%) |