Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.04 | 22.30 | 21.72 | 21.77 | 97,452 | -0.07(-0.32%) |
Nov 27, 2013 | 22.07 | 22.13 | 21.83 | 21.84 | 227,665 | -0.14(-0.64%) |
Nov 26, 2013 | 22.32 | 22.40 | 21.86 | 21.98 | 224,351 | -0.29(-1.32%) |
Nov 25, 2013 | 22.38 | 22.48 | 22.15 | 22.27 | 241,280 | -0.01(-0.06%) |
Nov 22, 2013 | 22.48 | 22.48 | 22.10 | 22.29 | 162,758 | -0.13(-0.59%) |
Nov 21, 2013 | 22.14 | 22.48 | 22.01 | 22.42 | 234,703 | +0.44(+2.00%) |
Nov 20, 2013 | 22.21 | 22.44 | 21.88 | 21.98 | 202,832 | -0.07(-0.32%) |
Nov 19, 2013 | 22.30 | 22.51 | 22.02 | 22.05 | 171,421 | -0.37(-1.65%) |
Nov 18, 2013 | 22.59 | 22.82 | 22.38 | 22.42 | 134,123 | -0.08(-0.34%) |
Nov 15, 2013 | 22.49 | 22.69 | 22.32 | 22.50 | 266,392 | -0.01(-0.06%) |
Nov 14, 2013 | 22.40 | 22.64 | 22.32 | 22.51 | 99,768 | +0.56(+2.54%) |
Nov 12, 2013 | 22.06 | 22.18 | 21.82 | 21.95 | 238,476 | -0.12(-0.54%) |
Nov 11, 2013 | 22.21 | 22.34 | 22.06 | 22.07 | 106,964 | -0.22(-1.00%) |
Nov 08, 2013 | 22.19 | 22.34 | 21.83 | 22.30 | 156,926 | +0.03(+0.16%) |
Nov 07, 2013 | 22.89 | 22.89 | 22.13 | 22.26 | 243,443 | -0.60(-2.63%) |
Nov 06, 2013 | 23.52 | 23.84 | 22.69 | 22.86 | 264,504 | -0.34(-1.44%) |
Nov 05, 2013 | 23.29 | 23.35 | 23.02 | 23.20 | 160,469 | -0.27(-1.16%) |
Nov 04, 2013 | 23.28 | 23.54 | 23.07 | 23.47 | 432,370 | +0.32(+1.39%) |
Nov 01, 2013 | 23.17 | 23.32 | 22.92 | 23.15 | 468,707 | -0.09(-0.39%) |
Oct 31, 2013 | 23.51 | 23.65 | 23.21 | 23.24 | 263,720 | -0.34(-1.45%) |
Oct 30, 2013 | 23.67 | 23.71 | 23.49 | 23.58 | 352,716 | +0.03(+0.12%) |
Oct 29, 2013 | 23.60 | 23.71 | 23.51 | 23.55 | 405,665 | -0.04(-0.18%) |
Oct 28, 2013 | 23.78 | 23.79 | 23.44 | 23.59 | 413,229 | -0.11(-0.47%) |
Oct 25, 2013 | 23.82 | 24.16 | 23.52 | 23.71 | 265,760 | -0.02(-0.09%) |
Oct 24, 2013 | 23.63 | 23.94 | 23.63 | 23.73 | 361,337 | +0.13(+0.53%) |
Oct 23, 2013 | 23.29 | 23.66 | 23.24 | 23.60 | 201,407 | +0.20(+0.83%) |
Oct 22, 2013 | 23.16 | 23.47 | 23.16 | 23.41 | 167,074 | +0.27(+1.15%) |
Oct 21, 2013 | 23.11 | 23.18 | 22.98 | 23.14 | 157,032 | -0.03(-0.12%) |
Oct 18, 2013 | 23.43 | 23.43 | 23.01 | 23.17 | 244,079 | -0.06(-0.27%) |
Oct 17, 2013 | 22.62 | 23.24 | 22.55 | 23.23 | 235,298 | +0.54(+2.40%) |
Oct 16, 2013 | 22.47 | 22.83 | 22.42 | 22.69 | 132,108 | +0.33(+1.47%) |
Oct 15, 2013 | 22.42 | 22.75 | 22.27 | 22.36 | 298,505 | -0.15(-0.68%) |
Oct 14, 2013 | 22.32 | 22.53 | 22.32 | 22.51 | 310,977 | +0.06(+0.28%) |
Oct 11, 2013 | 22.09 | 22.48 | 22.06 | 22.45 | 346,049 | +0.22(+1.01%) |
Oct 10, 2013 | 21.68 | 22.28 | 21.56 | 22.23 | 371,658 | +0.75(+3.48%) |
Oct 09, 2013 | 21.49 | 21.61 | 21.37 | 21.48 | 410,828 | +0.01(+0.07%) |
Oct 08, 2013 | 21.75 | 21.85 | 21.35 | 21.46 | 805,628 | -0.27(-1.22%) |
Oct 07, 2013 | 21.56 | 22.20 | 21.53 | 21.73 | 6,655,440 | +0.09(+0.42%) |
Oct 04, 2013 | 22.09 | 22.25 | 21.60 | 21.64 | 699,918 | -0.54(-2.42%) |
Oct 03, 2013 | 22.30 | 22.41 | 22.02 | 22.18 | 1,838,326 | +0.53(+2.45%) |
Oct 02, 2013 | 21.54 | 21.70 | 21.37 | 21.65 | 90,724 | +0.01(+0.03%) |
Oct 01, 2013 | 21.36 | 22.18 | 21.24 | 21.64 | 299,724 | -0.04(-0.19%) |
Sep 27, 2013 | 21.59 | 21.78 | 21.50 | 21.68 | 158,099 | -0.08(-0.35%) |
Sep 26, 2013 | 21.57 | 21.78 | 21.44 | 21.76 | 108,338 | +0.17(+0.81%) |
Sep 25, 2013 | 21.49 | 21.71 | 21.44 | 21.58 | 259,198 | +0.12(+0.55%) |
Sep 24, 2013 | 21.51 | 21.62 | 21.31 | 21.46 | 116,117 | +0.00(+0.00%) |
Sep 23, 2013 | 21.64 | 21.69 | 21.43 | 21.46 | 173,573 | -0.13(-0.58%) |
Sep 20, 2013 | 22.00 | 22.00 | 21.51 | 21.59 | 239,133 | -0.29(-1.31%) |
Sep 19, 2013 | 21.86 | 22.12 | 21.82 | 21.88 | 73,239 | +0.01(+0.03%) |
Sep 18, 2013 | 21.22 | 21.88 | 21.03 | 21.87 | 126,419 | +0.71(+3.37%) |
Sep 17, 2013 | 21.19 | 21.42 | 21.04 | 21.16 | 223,401 | -0.05(-0.23%) |
Sep 16, 2013 | 21.41 | 21.53 | 21.20 | 21.21 | 216,372 | +0.12(+0.56%) |
Sep 13, 2013 | 21.02 | 21.20 | 20.87 | 21.09 | 145,043 | +0.20(+0.94%) |
Sep 12, 2013 | 21.00 | 21.16 | 20.84 | 20.89 | 253,204 | -0.17(-0.83%) |
Sep 11, 2013 | 20.62 | 21.09 | 20.40 | 21.07 | 274,887 | +0.48(+2.34%) |
Sep 10, 2013 | 20.76 | 21.16 | 20.40 | 20.59 | 87,652 | -0.12(-0.57%) |
Sep 09, 2013 | 20.38 | 20.72 | 20.20 | 20.70 | 90,962 | +0.37(+1.84%) |
Sep 06, 2013 | 20.24 | 20.47 | 20.00 | 20.33 | 91,721 | +0.24(+1.17%) |
Sep 05, 2013 | 20.47 | 20.55 | 19.86 | 20.09 | 225,330 | -0.33(-1.60%) |
Sep 04, 2013 | 20.24 | 20.42 | 20.00 | 20.42 | 191,622 | +0.15(+0.72%) |