Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.10 | 23.14 | 22.60 | 22.66 | 39,956 | -0.41(-1.78%) |
Nov 27, 2013 | 23.05 | 23.19 | 22.72 | 23.07 | 91,800 | -0.03(-0.12%) |
Nov 26, 2013 | 22.84 | 23.31 | 22.61 | 23.10 | 71,731 | +0.21(+0.93%) |
Nov 25, 2013 | 22.66 | 23.11 | 22.45 | 22.89 | 77,625 | +0.20(+0.87%) |
Nov 22, 2013 | 22.43 | 22.90 | 22.32 | 22.69 | 98,464 | +0.21(+0.91%) |
Nov 21, 2013 | 22.38 | 22.80 | 22.27 | 22.49 | 97,787 | +0.27(+1.21%) |
Nov 20, 2013 | 22.31 | 22.43 | 22.10 | 22.22 | 83,953 | -0.06(-0.29%) |
Nov 19, 2013 | 22.24 | 22.54 | 22.15 | 22.28 | 96,835 | +0.00(+0.00%) |
Nov 18, 2013 | 22.44 | 22.44 | 22.11 | 22.28 | 41,787 | -0.04(-0.19%) |
Nov 15, 2013 | 22.28 | 22.37 | 22.03 | 22.32 | 63,969 | +0.01(+0.03%) |
Nov 14, 2013 | 22.29 | 22.55 | 22.25 | 22.32 | 56,140 | -0.01(-0.03%) |
Nov 13, 2013 | 22.13 | 22.34 | 21.93 | 22.32 | 39,000 | +0.01(+0.06%) |
Nov 12, 2013 | 22.00 | 22.34 | 21.91 | 22.31 | 81,657 | +0.20(+0.90%) |
Nov 11, 2013 | 22.15 | 22.27 | 22.05 | 22.11 | 64,459 | -0.16(-0.70%) |
Nov 08, 2013 | 21.81 | 22.30 | 21.57 | 22.27 | 81,213 | +0.45(+2.04%) |
Nov 07, 2013 | 22.65 | 22.65 | 21.81 | 21.82 | 86,872 | -0.79(-3.50%) |
Nov 06, 2013 | 22.65 | 22.90 | 22.50 | 22.61 | 88,229 | +0.04(+0.19%) |
Nov 05, 2013 | 22.58 | 22.87 | 22.34 | 22.57 | 74,986 | -0.13(-0.59%) |
Nov 04, 2013 | 22.54 | 22.75 | 22.37 | 22.70 | 66,303 | +0.18(+0.78%) |
Nov 01, 2013 | 22.58 | 22.62 | 22.20 | 22.53 | 114,374 | -0.10(-0.44%) |
Oct 31, 2013 | 23.05 | 23.15 | 22.62 | 22.63 | 75,430 | -0.30(-1.30%) |
Oct 30, 2013 | 23.11 | 23.32 | 22.90 | 22.92 | 77,606 | -0.19(-0.83%) |
Oct 29, 2013 | 23.18 | 23.28 | 22.89 | 23.11 | 90,300 | -0.06(-0.27%) |
Oct 28, 2013 | 22.91 | 23.26 | 22.84 | 23.18 | 55,180 | +0.35(+1.55%) |
Oct 25, 2013 | 22.80 | 22.85 | 22.58 | 22.83 | 45,254 | +0.13(+0.56%) |
Oct 24, 2013 | 22.68 | 22.83 | 22.44 | 22.70 | 32,599 | -0.01(-0.03%) |
Oct 23, 2013 | 22.63 | 22.83 | 22.52 | 22.70 | 56,087 | -0.09(-0.40%) |
Oct 22, 2013 | 22.38 | 22.83 | 22.24 | 22.80 | 69,960 | +0.47(+2.12%) |
Oct 21, 2013 | 22.44 | 22.60 | 22.08 | 22.32 | 67,143 | -0.11(-0.50%) |
Oct 18, 2013 | 22.43 | 22.50 | 22.13 | 22.44 | 67,448 | +0.23(+1.02%) |
Oct 17, 2013 | 21.85 | 22.38 | 21.79 | 22.21 | 73,038 | +0.22(+1.00%) |
Oct 16, 2013 | 21.79 | 22.01 | 21.57 | 21.99 | 67,349 | +0.28(+1.27%) |
Oct 15, 2013 | 21.86 | 22.02 | 21.66 | 21.71 | 57,372 | -0.15(-0.68%) |
Oct 14, 2013 | 21.77 | 21.87 | 21.67 | 21.86 | 45,176 | -0.09(-0.42%) |
Oct 11, 2013 | 21.50 | 21.96 | 21.42 | 21.96 | 60,626 | +0.45(+2.07%) |
Oct 10, 2013 | 21.50 | 21.55 | 21.21 | 21.51 | 70,121 | +0.33(+1.54%) |
Oct 09, 2013 | 21.16 | 21.35 | 20.77 | 21.18 | 92,825 | +0.14(+0.67%) |
Oct 08, 2013 | 20.75 | 21.16 | 20.56 | 21.04 | 126,880 | +0.28(+1.36%) |
Oct 07, 2013 | 21.14 | 21.21 | 20.72 | 20.76 | 178,893 | -0.59(-2.75%) |
Oct 04, 2013 | 21.35 | 21.47 | 21.21 | 21.35 | 74,761 | -0.06(-0.30%) |
Oct 03, 2013 | 21.86 | 21.90 | 21.38 | 21.41 | 104,885 | -0.48(-2.20%) |
Oct 02, 2013 | 21.84 | 21.95 | 21.55 | 21.89 | 94,350 | -0.08(-0.35%) |
Oct 01, 2013 | 21.77 | 21.99 | 21.64 | 21.97 | 153,907 | +0.23(+1.07%) |
Sep 30, 2013 | 21.66 | 21.82 | 21.55 | 21.74 | 128,021 | -0.09(-0.42%) |
Sep 27, 2013 | 21.84 | 21.98 | 21.66 | 21.83 | 41,076 | -0.20(-0.90%) |
Sep 26, 2013 | 22.23 | 22.46 | 21.85 | 22.03 | 69,253 | -0.10(-0.45%) |
Sep 25, 2013 | 22.27 | 22.27 | 22.06 | 22.12 | 43,129 | -0.11(-0.51%) |
Sep 24, 2013 | 22.11 | 22.50 | 21.84 | 22.24 | 63,300 | +0.08(+0.38%) |
Sep 23, 2013 | 22.27 | 22.27 | 21.90 | 22.15 | 55,687 | -0.11(-0.51%) |
Sep 20, 2013 | 22.01 | 22.40 | 21.82 | 22.27 | 235,149 | +0.38(+1.74%) |
Sep 19, 2013 | 22.10 | 22.24 | 21.75 | 21.88 | 62,250 | -0.22(-0.99%) |
Sep 18, 2013 | 21.81 | 22.16 | 21.28 | 22.10 | 101,373 | +0.28(+1.29%) |
Sep 17, 2013 | 21.56 | 21.82 | 21.53 | 21.82 | 57,530 | +0.23(+1.08%) |
Sep 16, 2013 | 21.60 | 21.64 | 21.37 | 21.59 | 70,152 | +0.04(+0.16%) |
Sep 13, 2013 | 21.50 | 21.58 | 21.30 | 21.55 | 37,283 | +0.18(+0.82%) |
Sep 12, 2013 | 21.45 | 21.68 | 21.33 | 21.38 | 53,774 | -0.11(-0.52%) |
Sep 11, 2013 | 21.51 | 21.63 | 21.30 | 21.49 | 68,839 | -0.06(-0.26%) |
Sep 10, 2013 | 21.52 | 21.56 | 21.21 | 21.55 | 91,130 | +0.08(+0.39%) |
Sep 09, 2013 | 21.24 | 21.50 | 21.15 | 21.46 | 91,381 | +0.30(+1.43%) |
Sep 06, 2013 | 21.24 | 21.32 | 20.86 | 21.16 | 86,431 | -0.04(-0.20%) |
Sep 05, 2013 | 21.37 | 21.41 | 21.00 | 21.20 | 93,383 | -0.21(-0.99%) |
Sep 04, 2013 | 20.87 | 21.43 | 20.80 | 21.41 | 208,725 | +0.61(+2.92%) |