Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.03 | 22.03 | 21.71 | 21.86 | 1,066,346 | -0.07(-0.33%) |
Nov 27, 2013 | 21.64 | 22.07 | 21.64 | 21.94 | 2,241,862 | +0.13(+0.60%) |
Nov 26, 2013 | 22.11 | 22.19 | 21.79 | 21.80 | 2,339,238 | -0.22(-0.99%) |
Nov 25, 2013 | 22.21 | 22.29 | 21.95 | 22.02 | 1,718,967 | -0.09(-0.40%) |
Nov 22, 2013 | 22.16 | 22.43 | 22.03 | 22.11 | 2,242,745 | +0.03(+0.14%) |
Nov 21, 2013 | 22.16 | 22.34 | 22.07 | 22.08 | 3,124,596 | -0.04(-0.19%) |
Nov 20, 2013 | 22.23 | 22.23 | 21.77 | 22.12 | 3,705,573 | -0.07(-0.34%) |
Nov 19, 2013 | 22.36 | 22.51 | 22.18 | 22.20 | 2,471,538 | -0.25(-1.13%) |
Nov 18, 2013 | 22.77 | 22.86 | 22.41 | 22.45 | 1,844,856 | -0.22(-0.98%) |
Nov 15, 2013 | 22.67 | 22.93 | 22.56 | 22.67 | 2,874,617 | +0.03(+0.14%) |
Nov 14, 2013 | 22.55 | 22.69 | 22.47 | 22.64 | 2,628,888 | +0.07(+0.31%) |
Nov 13, 2013 | 22.21 | 22.60 | 22.21 | 22.57 | 1,948,983 | +0.29(+1.29%) |
Nov 12, 2013 | 22.35 | 22.50 | 22.28 | 22.28 | 1,932,508 | -0.17(-0.75%) |
Nov 11, 2013 | 22.57 | 22.65 | 22.40 | 22.45 | 1,492,649 | -0.07(-0.31%) |
Nov 08, 2013 | 22.36 | 22.66 | 22.36 | 22.52 | 2,332,099 | +0.14(+0.63%) |
Nov 07, 2013 | 23.15 | 23.15 | 22.34 | 22.38 | 2,370,138 | -0.59(-2.57%) |
Nov 06, 2013 | 23.28 | 23.67 | 22.75 | 22.97 | 3,132,284 | +0.31(+1.37%) |
Nov 05, 2013 | 22.77 | 22.77 | 22.53 | 22.66 | 2,115,206 | -0.17(-0.75%) |
Nov 04, 2013 | 22.63 | 22.85 | 22.56 | 22.83 | 2,591,307 | +0.21(+0.93%) |
Nov 01, 2013 | 22.71 | 22.73 | 22.46 | 22.62 | 2,283,751 | +0.03(+0.14%) |
Oct 31, 2013 | 22.45 | 22.79 | 22.45 | 22.59 | 2,468,770 | +0.20(+0.89%) |
Oct 30, 2013 | 22.65 | 22.68 | 22.32 | 22.39 | 1,925,967 | -0.16(-0.72%) |
Oct 29, 2013 | 22.46 | 22.55 | 22.33 | 22.55 | 2,900,873 | +0.18(+0.81%) |
Oct 28, 2013 | 22.57 | 22.67 | 22.32 | 22.37 | 1,682,571 | -0.19(-0.83%) |
Oct 25, 2013 | 22.63 | 22.70 | 22.40 | 22.55 | 2,347,333 | -0.10(-0.44%) |
Oct 24, 2013 | 22.61 | 22.72 | 22.53 | 22.65 | 2,048,980 | +0.07(+0.31%) |
Oct 23, 2013 | 22.53 | 22.69 | 22.35 | 22.58 | 1,601,437 | -0.06(-0.28%) |
Oct 22, 2013 | 22.74 | 22.89 | 22.57 | 22.65 | 2,034,297 | -0.03(-0.13%) |
Oct 21, 2013 | 22.93 | 22.95 | 22.56 | 22.68 | 2,527,432 | -0.32(-1.40%) |
Oct 18, 2013 | 22.75 | 23.02 | 22.72 | 23.00 | 1,796,583 | +0.27(+1.17%) |
Oct 17, 2013 | 22.64 | 22.77 | 22.62 | 22.73 | 2,686,729 | +0.08(+0.35%) |
Oct 16, 2013 | 22.64 | 22.73 | 22.59 | 22.65 | 2,281,981 | +0.09(+0.40%) |
Oct 15, 2013 | 22.88 | 22.88 | 22.48 | 22.56 | 2,078,273 | -0.10(-0.45%) |
Oct 14, 2013 | 22.57 | 22.73 | 22.44 | 22.66 | 1,171,420 | -0.01(-0.05%) |
Oct 11, 2013 | 22.51 | 22.69 | 22.49 | 22.67 | 1,791,104 | +0.21(+0.93%) |
Oct 10, 2013 | 22.24 | 22.48 | 22.22 | 22.46 | 1,877,934 | +0.48(+2.17%) |
Oct 09, 2013 | 21.93 | 22.07 | 21.56 | 21.99 | 1,850,028 | +0.06(+0.27%) |
Oct 08, 2013 | 22.50 | 22.60 | 21.87 | 21.93 | 2,587,474 | -0.57(-2.55%) |
Oct 07, 2013 | 22.47 | 22.70 | 22.38 | 22.50 | 2,212,263 | -0.17(-0.76%) |
Oct 04, 2013 | 22.21 | 22.73 | 22.19 | 22.68 | 6,379,937 | +0.45(+2.03%) |
Oct 03, 2013 | 22.22 | 22.38 | 22.17 | 22.23 | 2,323,155 | -0.01(-0.06%) |
Oct 02, 2013 | 22.12 | 22.39 | 22.00 | 22.24 | 1,208,986 | -0.06(-0.27%) |
Oct 01, 2013 | 22.00 | 22.36 | 21.99 | 22.30 | 1,868,573 | +0.29(+1.30%) |
Sep 30, 2013 | 22.03 | 22.34 | 21.79 | 22.01 | 1,989,519 | -0.24(-1.07%) |
Sep 27, 2013 | 22.23 | 22.34 | 22.13 | 22.25 | 1,073,781 | -0.10(-0.47%) |
Sep 26, 2013 | 22.44 | 22.66 | 22.28 | 22.36 | 1,513,940 | -0.04(-0.19%) |
Sep 25, 2013 | 22.50 | 22.59 | 22.37 | 22.40 | 1,615,760 | -0.11(-0.51%) |
Sep 24, 2013 | 22.36 | 22.66 | 22.25 | 22.51 | 1,264,408 | +0.17(+0.78%) |
Sep 23, 2013 | 22.28 | 22.43 | 22.09 | 22.34 | 1,409,660 | +0.07(+0.34%) |
Sep 20, 2013 | 22.61 | 22.68 | 22.23 | 22.27 | 1,870,531 | -0.24(-1.08%) |
Sep 19, 2013 | 22.44 | 22.61 | 22.42 | 22.51 | 1,340,178 | +0.19(+0.84%) |
Sep 18, 2013 | 22.33 | 22.48 | 22.15 | 22.32 | 2,105,841 | +0.01(+0.05%) |
Sep 17, 2013 | 22.30 | 22.44 | 22.13 | 22.31 | 1,655,182 | +0.06(+0.25%) |
Sep 16, 2013 | 22.00 | 22.32 | 21.88 | 22.25 | 2,078,517 | +0.38(+1.72%) |
Sep 13, 2013 | 21.44 | 21.89 | 21.39 | 21.88 | 3,026,653 | +0.51(+2.38%) |
Sep 12, 2013 | 21.65 | 21.67 | 21.27 | 21.37 | 2,890,143 | -0.34(-1.57%) |
Sep 11, 2013 | 21.70 | 21.73 | 21.52 | 21.71 | 1,441,912 | +0.01(+0.06%) |
Sep 10, 2013 | 21.83 | 21.89 | 21.57 | 21.70 | 2,073,908 | +0.01(+0.05%) |
Sep 09, 2013 | 21.65 | 21.85 | 21.47 | 21.69 | 1,650,438 | +0.17(+0.81%) |
Sep 06, 2013 | 21.72 | 21.78 | 21.31 | 21.51 | 1,568,664 | +0.04(+0.20%) |
Sep 05, 2013 | 21.30 | 21.64 | 21.29 | 21.47 | 2,128,954 | +0.26(+1.24%) |
Sep 04, 2013 | 21.03 | 21.35 | 20.96 | 21.21 | 1,661,528 | +0.26(+1.23%) |