Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.50 | 23.65 | 23.49 | 23.63 | 15,971 | +0.03(+0.13%) |
Nov 27, 2013 | 23.64 | 23.64 | 23.33 | 23.60 | 14,900 | -0.01(-0.06%) |
Nov 26, 2013 | 23.74 | 23.74 | 23.61 | 23.61 | 2,079 | +0.19(+0.82%) |
Nov 25, 2013 | 23.28 | 23.47 | 23.28 | 23.42 | 7,008 | +0.12(+0.52%) |
Nov 22, 2013 | 23.09 | 23.37 | 23.09 | 23.30 | 19,968 | +0.42(+1.82%) |
Nov 21, 2013 | 22.71 | 22.94 | 22.61 | 22.88 | 10,959 | +0.09(+0.42%) |
Nov 20, 2013 | 23.53 | 23.69 | 22.78 | 22.79 | 25,138 | -0.85(-3.58%) |
Nov 19, 2013 | 23.77 | 23.77 | 23.60 | 23.64 | 3,020 | -0.32(-1.34%) |
Nov 18, 2013 | 23.80 | 23.96 | 23.79 | 23.96 | 25,059 | +0.28(+1.18%) |
Nov 15, 2013 | 23.60 | 23.70 | 23.51 | 23.68 | 12,250 | +0.10(+0.43%) |
Nov 14, 2013 | 23.54 | 23.76 | 23.47 | 23.57 | 69,187 | +0.45(+1.96%) |
Nov 12, 2013 | 23.08 | 23.20 | 23.02 | 23.12 | 40,422 | +0.14(+0.62%) |
Nov 11, 2013 | 23.15 | 23.16 | 22.97 | 22.98 | 33,058 | -0.16(-0.69%) |
Nov 08, 2013 | 23.36 | 23.42 | 23.10 | 23.14 | 116,913 | -1.11(-4.59%) |
Nov 07, 2013 | 23.90 | 24.25 | 23.87 | 24.25 | 5,351 | +0.37(+1.54%) |
Nov 06, 2013 | 23.85 | 23.88 | 23.82 | 23.88 | 2,245 | +0.07(+0.30%) |
Nov 05, 2013 | 23.88 | 24.09 | 23.80 | 23.81 | 21,915 | -0.59(-2.43%) |
Nov 04, 2013 | 24.50 | 24.51 | 24.40 | 24.40 | 2,847 | +0.04(+0.15%) |
Nov 01, 2013 | 24.74 | 24.74 | 24.36 | 24.37 | 20,929 | -0.60(-2.39%) |
Oct 31, 2013 | 25.04 | 25.04 | 24.73 | 24.96 | 29,984 | +0.14(+0.57%) |
Oct 30, 2013 | 25.04 | 25.18 | 24.79 | 24.82 | 21,486 | -0.24(-0.97%) |
Oct 29, 2013 | 24.92 | 25.06 | 24.92 | 25.06 | 10,992 | +0.00(+0.01%) |
Oct 28, 2013 | 25.10 | 25.26 | 25.06 | 25.06 | 26,339 | -0.20(-0.78%) |
Oct 25, 2013 | 25.18 | 25.26 | 25.16 | 25.26 | 2,106 | +0.16(+0.66%) |
Oct 24, 2013 | 25.44 | 25.44 | 25.07 | 25.09 | 90,176 | -0.20(-0.77%) |
Oct 23, 2013 | 25.14 | 25.44 | 25.14 | 25.29 | 16,800 | +0.27(+1.09%) |
Oct 22, 2013 | 24.98 | 25.06 | 24.96 | 25.02 | 45,625 | +0.53(+2.16%) |
Oct 21, 2013 | 24.54 | 24.54 | 24.40 | 24.49 | 132,723 | -0.17(-0.70%) |
Oct 18, 2013 | 24.70 | 24.89 | 24.66 | 24.66 | 19,793 | +0.06(+0.24%) |
Oct 17, 2013 | 24.41 | 24.66 | 24.38 | 24.60 | 84,788 | +0.49(+2.05%) |
Oct 16, 2013 | 23.48 | 24.11 | 23.48 | 24.11 | 18,765 | +0.53(+2.27%) |
Oct 15, 2013 | 23.78 | 23.82 | 23.57 | 23.57 | 92,596 | +0.02(+0.09%) |
Oct 14, 2013 | 23.91 | 24.07 | 23.43 | 23.55 | 27,172 | -0.41(-1.71%) |
Oct 11, 2013 | 24.28 | 24.28 | 23.96 | 23.96 | 126,480 | -0.01(-0.06%) |
Oct 10, 2013 | 23.66 | 23.99 | 23.56 | 23.97 | 21,464 | -0.00(-0.01%) |
Oct 09, 2013 | 24.13 | 24.13 | 23.98 | 23.98 | 7,453 | -0.31(-1.26%) |
Oct 08, 2013 | 24.35 | 24.41 | 24.27 | 24.28 | 21,922 | -0.01(-0.03%) |
Oct 07, 2013 | 24.26 | 24.31 | 24.20 | 24.29 | 47,507 | +0.20(+0.83%) |
Oct 04, 2013 | 24.03 | 24.09 | 23.96 | 24.09 | 5,854 | -0.05(-0.20%) |
Oct 03, 2013 | 24.34 | 24.34 | 24.13 | 24.14 | 2,263 | -0.01(-0.03%) |
Oct 02, 2013 | 24.21 | 24.43 | 24.13 | 24.15 | 7,709 | -0.01(-0.03%) |
Oct 01, 2013 | 24.20 | 24.20 | 24.01 | 24.15 | 48,224 | -0.15(-0.62%) |
Sep 27, 2013 | 24.19 | 24.41 | 24.19 | 24.30 | 20,460 | -0.01(-0.06%) |
Sep 26, 2013 | 24.28 | 24.37 | 24.17 | 24.32 | 47,824 | -0.26(-1.07%) |
Sep 25, 2013 | 24.39 | 24.66 | 24.39 | 24.58 | 115,282 | +0.15(+0.60%) |
Sep 24, 2013 | 24.09 | 24.45 | 24.03 | 24.43 | 23,721 | +0.57(+2.37%) |
Sep 23, 2013 | 23.73 | 23.91 | 23.73 | 23.87 | 10,779 | +0.31(+1.32%) |
Sep 20, 2013 | 23.44 | 23.71 | 23.40 | 23.56 | 18,246 | +0.26(+1.12%) |
Sep 19, 2013 | 23.71 | 23.71 | 23.23 | 23.30 | 6,366 | -0.40(-1.70%) |
Sep 18, 2013 | 23.04 | 23.80 | 22.20 | 23.70 | 36,833 | +0.59(+2.56%) |
Sep 17, 2013 | 22.87 | 23.11 | 22.87 | 23.11 | 3,817 | +0.40(+1.77%) |
Sep 16, 2013 | 23.04 | 23.36 | 22.70 | 22.71 | 73,548 | -0.33(-1.43%) |
Sep 13, 2013 | 23.01 | 23.13 | 22.86 | 23.04 | 195,694 | +0.14(+0.62%) |
Sep 12, 2013 | 23.17 | 23.24 | 22.84 | 22.89 | 35,917 | +0.12(+0.55%) |
Sep 11, 2013 | 22.68 | 22.77 | 22.52 | 22.77 | 10,667 | +0.12(+0.53%) |
Sep 10, 2013 | 22.69 | 22.92 | 22.60 | 22.65 | 9,589 | -0.22(-0.97%) |
Sep 09, 2013 | 22.78 | 23.11 | 22.78 | 22.87 | 33,031 | +0.05(+0.21%) |
Sep 06, 2013 | 23.04 | 23.08 | 22.77 | 22.82 | 52,293 | +0.20(+0.87%) |
Sep 05, 2013 | 22.89 | 22.93 | 22.51 | 22.63 | 20,289 | -0.61(-2.63%) |
Sep 04, 2013 | 23.44 | 23.52 | 23.24 | 23.24 | 21,311 | -0.14(-0.59%) |