Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.84 | 22.97 | 22.43 | 22.70 | 122,628 | -0.10(-0.44%) |
Nov 27, 2013 | 22.47 | 22.88 | 22.37 | 22.80 | 486,410 | +0.31(+1.37%) |
Nov 26, 2013 | 22.52 | 22.63 | 22.37 | 22.49 | 433,766 | -0.03(-0.11%) |
Nov 25, 2013 | 22.50 | 22.58 | 22.41 | 22.52 | 451,464 | +0.02(+0.07%) |
Nov 22, 2013 | 22.42 | 22.65 | 22.35 | 22.50 | 857,148 | +0.08(+0.37%) |
Nov 21, 2013 | 22.53 | 22.72 | 22.38 | 22.42 | 588,879 | -0.04(-0.19%) |
Nov 20, 2013 | 22.11 | 22.52 | 21.82 | 22.46 | 895,508 | +0.48(+2.20%) |
Nov 19, 2013 | 21.77 | 22.22 | 21.71 | 21.97 | 1,010,881 | +0.13(+0.57%) |
Nov 18, 2013 | 21.75 | 22.07 | 21.71 | 21.85 | 572,510 | +0.09(+0.42%) |
Nov 15, 2013 | 21.47 | 21.92 | 21.41 | 21.76 | 942,838 | +0.37(+1.72%) |
Nov 14, 2013 | 21.00 | 21.41 | 20.92 | 21.39 | 816,982 | +0.79(+3.85%) |
Nov 12, 2013 | 20.01 | 20.61 | 19.96 | 20.60 | 3,278,432 | +0.70(+3.50%) |
Nov 11, 2013 | 20.03 | 20.03 | 19.81 | 19.90 | 572,405 | -0.07(-0.37%) |
Nov 08, 2013 | 19.87 | 20.08 | 19.86 | 19.98 | 695,656 | +0.07(+0.38%) |
Nov 07, 2013 | 19.96 | 19.98 | 19.60 | 19.90 | 384,633 | -0.01(-0.04%) |
Nov 06, 2013 | 20.13 | 20.28 | 19.90 | 19.91 | 555,014 | -0.18(-0.91%) |
Nov 05, 2013 | 19.79 | 20.20 | 19.65 | 20.09 | 788,438 | +0.18(+0.92%) |
Nov 04, 2013 | 19.88 | 19.98 | 19.83 | 19.91 | 402,617 | +0.02(+0.13%) |
Nov 01, 2013 | 20.14 | 20.27 | 19.70 | 19.88 | 526,092 | -0.32(-1.60%) |
Oct 31, 2013 | 19.77 | 20.33 | 19.77 | 20.21 | 1,102,505 | +0.44(+2.23%) |
Oct 30, 2013 | 19.91 | 19.97 | 19.63 | 19.77 | 825,987 | -0.09(-0.46%) |
Oct 29, 2013 | 20.08 | 20.43 | 19.82 | 19.86 | 2,069,671 | -1.00(-4.81%) |
Oct 28, 2013 | 21.00 | 21.17 | 20.74 | 20.86 | 347,297 | -0.32(-1.53%) |
Oct 25, 2013 | 21.30 | 21.41 | 21.09 | 21.19 | 610,600 | -0.04(-0.20%) |
Oct 24, 2013 | 21.33 | 21.50 | 21.19 | 21.23 | 475,642 | -0.02(-0.12%) |
Oct 23, 2013 | 21.37 | 21.43 | 21.03 | 21.25 | 224,959 | -0.19(-0.89%) |
Oct 22, 2013 | 21.18 | 21.45 | 21.17 | 21.44 | 473,975 | +0.27(+1.29%) |
Oct 21, 2013 | 21.00 | 21.21 | 21.00 | 21.17 | 239,854 | +0.19(+0.91%) |
Oct 18, 2013 | 20.86 | 21.11 | 20.58 | 20.98 | 214,560 | +0.05(+0.24%) |
Oct 17, 2013 | 20.59 | 21.00 | 20.57 | 20.93 | 191,573 | +0.26(+1.24%) |
Oct 16, 2013 | 20.73 | 20.94 | 20.56 | 20.67 | 216,052 | +0.06(+0.28%) |
Oct 15, 2013 | 20.70 | 20.83 | 20.43 | 20.61 | 287,748 | -0.09(-0.44%) |
Oct 14, 2013 | 20.67 | 20.91 | 20.54 | 20.71 | 196,284 | -0.05(-0.24%) |
Oct 11, 2013 | 20.51 | 20.86 | 20.51 | 20.76 | 323,313 | +0.22(+1.09%) |
Oct 10, 2013 | 20.50 | 20.86 | 20.42 | 20.53 | 365,153 | +0.24(+1.19%) |
Oct 09, 2013 | 20.50 | 20.59 | 20.16 | 20.29 | 410,775 | -0.24(-1.17%) |
Oct 08, 2013 | 20.62 | 20.91 | 20.24 | 20.53 | 434,233 | -0.08(-0.40%) |
Oct 07, 2013 | 20.42 | 20.73 | 20.37 | 20.61 | 263,905 | +0.00(+0.00%) |
Oct 04, 2013 | 20.50 | 20.68 | 20.38 | 20.61 | 198,710 | +0.17(+0.81%) |
Oct 03, 2013 | 20.66 | 20.81 | 20.32 | 20.45 | 497,163 | -0.29(-1.40%) |
Oct 02, 2013 | 20.52 | 20.90 | 20.19 | 20.74 | 356,430 | +0.01(+0.04%) |
Oct 01, 2013 | 20.74 | 20.98 | 20.57 | 20.73 | 383,461 | -0.11(-0.52%) |
Sep 27, 2013 | 20.50 | 20.87 | 20.42 | 20.84 | 384,492 | +0.24(+1.17%) |
Sep 26, 2013 | 20.53 | 20.66 | 20.42 | 20.60 | 166,249 | +0.05(+0.24%) |
Sep 25, 2013 | 20.35 | 20.83 | 20.34 | 20.55 | 348,671 | +0.19(+0.94%) |
Sep 24, 2013 | 20.25 | 20.63 | 20.18 | 20.36 | 194,771 | +0.10(+0.49%) |
Sep 23, 2013 | 20.84 | 22.81 | 19.96 | 20.26 | 356,532 | -0.42(-2.05%) |
Sep 20, 2013 | 20.56 | 21.00 | 20.46 | 20.68 | 392,756 | +0.12(+0.57%) |
Sep 19, 2013 | 20.76 | 20.89 | 20.52 | 20.57 | 282,130 | -0.21(-1.00%) |
Sep 18, 2013 | 20.52 | 20.86 | 20.44 | 20.77 | 255,834 | +0.23(+1.13%) |
Sep 17, 2013 | 20.43 | 20.69 | 20.43 | 20.54 | 355,575 | +0.07(+0.37%) |
Sep 16, 2013 | 20.49 | 20.52 | 20.18 | 20.47 | 328,826 | +0.29(+1.44%) |
Sep 13, 2013 | 20.18 | 20.21 | 19.99 | 20.18 | 204,725 | -0.04(-0.21%) |
Sep 12, 2013 | 20.46 | 20.46 | 20.14 | 20.22 | 259,054 | -0.27(-1.34%) |
Sep 11, 2013 | 20.20 | 20.56 | 20.13 | 20.49 | 775,133 | +0.36(+1.77%) |
Sep 10, 2013 | 19.93 | 20.27 | 19.88 | 20.13 | 386,636 | +0.21(+1.04%) |
Sep 09, 2013 | 19.81 | 20.14 | 19.69 | 19.93 | 479,147 | +0.17(+0.88%) |
Sep 06, 2013 | 19.80 | 19.93 | 19.51 | 19.75 | 423,416 | +0.06(+0.30%) |
Sep 05, 2013 | 19.29 | 19.83 | 19.24 | 19.69 | 577,481 | +0.50(+2.59%) |
Sep 04, 2013 | 18.81 | 19.25 | 18.80 | 19.20 | 803,130 | +0.64(+3.44%) |