Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.55 | 23.60 | 22.40 | 23.19 | 707,371 | +0.19(+0.81%) |
Nov 27, 2013 | 23.15 | 23.15 | 22.87 | 23.00 | 432,562 | -0.08(-0.36%) |
Nov 26, 2013 | 22.92 | 23.16 | 22.90 | 23.08 | 762,094 | +0.07(+0.30%) |
Nov 25, 2013 | 23.00 | 23.13 | 22.88 | 23.01 | 593,259 | +0.08(+0.36%) |
Nov 22, 2013 | 22.91 | 22.96 | 22.78 | 22.93 | 1,021,385 | +0.03(+0.12%) |
Nov 21, 2013 | 23.33 | 23.33 | 22.28 | 22.90 | 1,219,588 | +0.36(+1.59%) |
Nov 20, 2013 | 22.79 | 22.86 | 22.48 | 22.55 | 1,370,905 | -0.25(-1.07%) |
Nov 19, 2013 | 22.95 | 23.11 | 22.60 | 22.79 | 1,063,708 | -0.22(-0.96%) |
Nov 18, 2013 | 23.59 | 23.60 | 22.94 | 23.01 | 1,181,297 | -0.57(-2.43%) |
Nov 15, 2013 | 23.40 | 23.59 | 23.23 | 23.59 | 1,296,504 | +0.21(+0.88%) |
Nov 14, 2013 | 23.13 | 23.45 | 23.10 | 23.38 | 868,366 | +0.34(+1.48%) |
Nov 13, 2013 | 22.92 | 23.12 | 22.92 | 23.04 | 1,215,274 | -0.02(-0.10%) |
Nov 12, 2013 | 23.10 | 23.19 | 22.90 | 23.06 | 658,770 | -0.05(-0.23%) |
Nov 11, 2013 | 23.01 | 23.16 | 23.00 | 23.12 | 642,382 | +0.11(+0.46%) |
Nov 08, 2013 | 22.68 | 23.04 | 22.62 | 23.01 | 774,135 | +0.27(+1.20%) |
Nov 07, 2013 | 22.86 | 22.97 | 22.60 | 22.74 | 1,360,358 | -0.03(-0.15%) |
Nov 06, 2013 | 22.95 | 22.98 | 22.50 | 22.77 | 1,382,399 | +0.01(+0.04%) |
Nov 05, 2013 | 22.85 | 23.00 | 22.58 | 22.76 | 1,161,264 | -0.18(-0.77%) |
Nov 04, 2013 | 22.79 | 23.00 | 22.73 | 22.94 | 1,175,579 | +0.23(+1.01%) |
Nov 01, 2013 | 22.31 | 22.76 | 22.08 | 22.71 | 1,937,951 | +0.49(+2.18%) |
Oct 31, 2013 | 22.37 | 22.87 | 22.21 | 22.22 | 2,723,455 | -0.09(-0.42%) |
Oct 30, 2013 | 21.73 | 22.50 | 21.34 | 22.32 | 2,487,210 | +1.09(+5.14%) |
Oct 29, 2013 | 21.05 | 21.25 | 20.82 | 21.23 | 1,966,927 | +0.12(+0.57%) |
Oct 28, 2013 | 21.07 | 21.23 | 20.96 | 21.11 | 964,098 | +0.02(+0.12%) |
Oct 25, 2013 | 20.93 | 21.08 | 20.72 | 21.08 | 653,003 | +0.19(+0.91%) |
Oct 24, 2013 | 20.78 | 20.93 | 20.75 | 20.89 | 493,612 | +0.10(+0.48%) |
Oct 23, 2013 | 20.76 | 20.80 | 20.58 | 20.79 | 504,082 | -0.07(-0.33%) |
Oct 22, 2013 | 20.81 | 21.00 | 20.72 | 20.86 | 938,089 | +0.01(+0.07%) |
Oct 21, 2013 | 20.97 | 21.10 | 20.81 | 20.84 | 1,015,507 | -0.07(-0.34%) |
Oct 18, 2013 | 20.52 | 20.92 | 20.52 | 20.92 | 860,912 | +0.41(+1.98%) |
Oct 17, 2013 | 20.30 | 20.54 | 20.22 | 20.51 | 1,111,537 | +0.09(+0.46%) |
Oct 16, 2013 | 20.69 | 20.69 | 20.38 | 20.42 | 1,775,442 | -0.24(-1.14%) |
Oct 15, 2013 | 20.86 | 20.86 | 20.59 | 20.65 | 851,259 | -0.32(-1.51%) |
Oct 14, 2013 | 20.77 | 21.02 | 20.65 | 20.97 | 623,557 | +0.02(+0.09%) |
Oct 11, 2013 | 20.51 | 20.96 | 20.50 | 20.95 | 816,703 | +0.34(+1.65%) |
Oct 10, 2013 | 20.30 | 20.64 | 20.26 | 20.61 | 1,606,052 | +0.55(+2.72%) |
Oct 09, 2013 | 20.22 | 20.22 | 19.84 | 20.06 | 1,155,644 | -0.11(-0.56%) |
Oct 08, 2013 | 20.57 | 20.66 | 20.13 | 20.17 | 1,120,292 | -0.39(-1.92%) |
Oct 07, 2013 | 20.56 | 20.63 | 20.43 | 20.57 | 1,290,434 | -0.20(-0.96%) |
Oct 04, 2013 | 20.65 | 20.89 | 20.58 | 20.77 | 692,367 | +0.10(+0.50%) |
Oct 03, 2013 | 20.81 | 20.87 | 20.35 | 20.66 | 903,750 | -0.17(-0.80%) |
Oct 02, 2013 | 20.71 | 20.84 | 20.43 | 20.83 | 1,063,189 | -0.05(-0.23%) |
Oct 01, 2013 | 20.76 | 21.23 | 20.67 | 20.88 | 1,757,850 | +0.14(+0.69%) |
Sep 30, 2013 | 20.44 | 20.81 | 20.44 | 20.74 | 1,800,573 | +0.09(+0.43%) |
Sep 27, 2013 | 20.68 | 20.80 | 20.61 | 20.65 | 727,000 | -0.14(-0.70%) |
Sep 26, 2013 | 20.72 | 20.94 | 20.68 | 20.79 | 1,473,564 | +0.06(+0.27%) |
Sep 25, 2013 | 20.53 | 20.81 | 20.43 | 20.74 | 1,494,715 | +0.21(+1.00%) |
Sep 24, 2013 | 20.25 | 20.70 | 20.23 | 20.53 | 1,075,149 | +0.28(+1.38%) |
Sep 23, 2013 | 20.45 | 20.49 | 20.22 | 20.25 | 1,193,175 | -0.20(-0.98%) |
Sep 20, 2013 | 20.72 | 20.73 | 20.45 | 20.45 | 1,933,404 | -0.19(-0.90%) |
Sep 19, 2013 | 20.58 | 20.85 | 20.58 | 20.64 | 987,804 | +0.09(+0.44%) |
Sep 18, 2013 | 20.39 | 20.56 | 20.09 | 20.55 | 1,357,239 | +0.13(+0.62%) |
Sep 17, 2013 | 20.19 | 20.42 | 20.16 | 20.42 | 1,109,411 | +0.21(+1.03%) |
Sep 16, 2013 | 20.21 | 20.29 | 20.14 | 20.21 | 1,218,127 | +0.24(+1.20%) |
Sep 13, 2013 | 19.83 | 20.02 | 19.83 | 19.97 | 1,570,896 | +0.22(+1.10%) |
Sep 12, 2013 | 19.72 | 19.82 | 19.49 | 19.75 | 1,252,993 | -0.02(-0.10%) |
Sep 11, 2013 | 19.99 | 20.24 | 19.69 | 19.77 | 1,674,522 | -0.07(-0.34%) |
Sep 10, 2013 | 19.52 | 19.86 | 19.45 | 19.84 | 1,431,543 | +0.42(+2.18%) |
Sep 09, 2013 | 19.18 | 19.51 | 19.12 | 19.42 | 1,601,139 | +0.28(+1.44%) |
Sep 06, 2013 | 18.71 | 19.34 | 18.66 | 19.14 | 3,612,744 | +0.52(+2.79%) |
Sep 05, 2013 | 18.34 | 18.68 | 18.29 | 18.62 | 1,310,309 | +0.25(+1.37%) |
Sep 04, 2013 | 18.06 | 18.37 | 17.99 | 18.37 | 1,446,593 | +0.30(+1.66%) |