Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.18 | 22.44 | 22.04 | 22.21 | 321,992 | +0.07(+0.32%) |
Nov 27, 2013 | 21.61 | 22.39 | 21.53 | 22.14 | 1,026,733 | +0.42(+1.93%) |
Nov 26, 2013 | 21.44 | 21.73 | 21.33 | 21.72 | 746,273 | +0.19(+0.88%) |
Nov 25, 2013 | 22.36 | 22.36 | 21.46 | 21.53 | 870,267 | -0.84(-3.76%) |
Nov 22, 2013 | 22.38 | 22.46 | 22.14 | 22.37 | 357,630 | +0.01(+0.04%) |
Nov 21, 2013 | 22.22 | 22.48 | 22.20 | 22.36 | 634,946 | +0.14(+0.63%) |
Nov 20, 2013 | 22.61 | 22.68 | 22.06 | 22.22 | 899,584 | -0.32(-1.42%) |
Nov 19, 2013 | 23.21 | 23.29 | 22.33 | 22.54 | 875,140 | -0.71(-3.05%) |
Nov 18, 2013 | 24.13 | 24.13 | 23.18 | 23.25 | 1,137,724 | -0.79(-3.29%) |
Nov 15, 2013 | 23.45 | 24.14 | 23.39 | 24.04 | 1,068,489 | +0.69(+2.96%) |
Nov 14, 2013 | 22.90 | 23.38 | 22.90 | 23.35 | 899,212 | +0.74(+3.27%) |
Nov 12, 2013 | 22.88 | 22.88 | 22.34 | 22.61 | 989,284 | -0.38(-1.65%) |
Nov 11, 2013 | 22.90 | 23.28 | 22.76 | 22.99 | 661,127 | +0.07(+0.31%) |
Nov 08, 2013 | 22.32 | 22.99 | 22.30 | 22.92 | 1,050,340 | +0.57(+2.55%) |
Nov 07, 2013 | 22.96 | 22.97 | 22.22 | 22.35 | 853,182 | -0.45(-1.97%) |
Nov 06, 2013 | 23.18 | 23.22 | 22.50 | 22.80 | 832,590 | -0.18(-0.78%) |
Nov 05, 2013 | 23.41 | 23.43 | 22.98 | 22.98 | 877,185 | -0.54(-2.30%) |
Nov 04, 2013 | 23.22 | 23.54 | 23.08 | 23.52 | 679,589 | +0.33(+1.42%) |
Nov 01, 2013 | 23.61 | 23.72 | 23.00 | 23.19 | 902,710 | -0.47(-1.99%) |
Oct 31, 2013 | 23.99 | 24.05 | 23.65 | 23.66 | 752,609 | -0.29(-1.21%) |
Oct 30, 2013 | 24.28 | 24.48 | 23.80 | 23.95 | 1,069,180 | -0.30(-1.24%) |
Oct 29, 2013 | 24.04 | 24.35 | 24.04 | 24.25 | 910,795 | +0.23(+0.96%) |
Oct 28, 2013 | 24.15 | 24.38 | 23.90 | 24.02 | 1,110,439 | -0.02(-0.08%) |
Oct 25, 2013 | 23.18 | 24.10 | 23.01 | 24.04 | 1,394,272 | +1.03(+4.48%) |
Oct 24, 2013 | 23.18 | 23.29 | 22.82 | 23.01 | 1,015,194 | -0.18(-0.78%) |
Oct 23, 2013 | 23.72 | 23.74 | 22.46 | 23.19 | 1,905,454 | -0.81(-3.37%) |
Oct 22, 2013 | 24.58 | 25.15 | 23.80 | 24.00 | 2,342,022 | -0.32(-1.32%) |
Oct 21, 2013 | 24.71 | 25.00 | 24.31 | 24.32 | 925,180 | -0.35(-1.42%) |
Oct 18, 2013 | 24.42 | 24.69 | 24.36 | 24.67 | 1,137,860 | +0.51(+2.11%) |
Oct 17, 2013 | 24.21 | 24.26 | 23.93 | 24.16 | 1,035,153 | -0.07(-0.29%) |
Oct 16, 2013 | 24.50 | 24.58 | 24.09 | 24.23 | 967,944 | -0.12(-0.49%) |
Oct 15, 2013 | 24.67 | 24.67 | 24.14 | 24.35 | 1,045,686 | -0.37(-1.50%) |
Oct 14, 2013 | 24.20 | 24.72 | 24.16 | 24.72 | 860,597 | +0.29(+1.19%) |
Oct 11, 2013 | 24.02 | 24.76 | 23.99 | 24.43 | 981,539 | +0.22(+0.91%) |
Oct 10, 2013 | 24.09 | 24.41 | 23.98 | 24.21 | 800,598 | +0.51(+2.15%) |
Oct 09, 2013 | 24.21 | 24.33 | 23.62 | 23.70 | 824,295 | -0.45(-1.86%) |
Oct 08, 2013 | 24.80 | 24.90 | 24.14 | 24.15 | 959,634 | -0.57(-2.31%) |
Oct 07, 2013 | 24.78 | 25.11 | 24.35 | 24.72 | 672,207 | -0.36(-1.44%) |
Oct 04, 2013 | 24.98 | 25.24 | 24.98 | 25.08 | 546,305 | +0.08(+0.32%) |
Oct 03, 2013 | 25.32 | 25.37 | 24.91 | 25.00 | 614,815 | -0.44(-1.73%) |
Oct 02, 2013 | 25.43 | 25.58 | 25.01 | 25.44 | 442,373 | -0.17(-0.66%) |
Oct 01, 2013 | 25.37 | 25.85 | 25.32 | 25.61 | 914,028 | +0.11(+0.43%) |
Sep 27, 2013 | 25.22 | 25.58 | 25.18 | 25.50 | 609,066 | +0.02(+0.08%) |
Sep 26, 2013 | 25.53 | 25.73 | 25.16 | 25.48 | 606,314 | -0.05(-0.20%) |
Sep 25, 2013 | 25.66 | 25.90 | 25.52 | 25.53 | 472,801 | -0.06(-0.23%) |
Sep 24, 2013 | 25.73 | 25.94 | 25.37 | 25.59 | 545,074 | -0.11(-0.43%) |
Sep 23, 2013 | 26.03 | 26.06 | 25.70 | 25.70 | 691,687 | -0.41(-1.57%) |
Sep 20, 2013 | 26.88 | 26.94 | 26.10 | 26.11 | 1,221,059 | -0.75(-2.79%) |
Sep 19, 2013 | 27.42 | 27.58 | 26.83 | 26.86 | 663,133 | -0.50(-1.83%) |
Sep 18, 2013 | 27.01 | 27.53 | 26.67 | 27.36 | 455,031 | +0.37(+1.37%) |
Sep 17, 2013 | 26.82 | 27.15 | 26.66 | 26.99 | 590,999 | +0.17(+0.63%) |
Sep 16, 2013 | 26.96 | 27.05 | 26.63 | 26.82 | 1,078,332 | +0.05(+0.19%) |
Sep 13, 2013 | 26.54 | 26.77 | 26.45 | 26.77 | 733,744 | +0.32(+1.21%) |
Sep 12, 2013 | 26.25 | 26.57 | 25.99 | 26.45 | 957,803 | +0.18(+0.69%) |
Sep 11, 2013 | 26.25 | 26.44 | 25.88 | 26.27 | 817,227 | +0.01(+0.04%) |
Sep 10, 2013 | 26.49 | 26.49 | 26.07 | 26.26 | 501,528 | -0.10(-0.38%) |
Sep 09, 2013 | 25.81 | 26.50 | 25.81 | 26.36 | 370,748 | +0.55(+2.13%) |
Sep 06, 2013 | 25.86 | 26.07 | 25.24 | 25.81 | 731,275 | +0.14(+0.55%) |
Sep 05, 2013 | 25.59 | 26.10 | 25.57 | 25.67 | 378,013 | +0.13(+0.51%) |
Sep 04, 2013 | 25.31 | 25.69 | 25.19 | 25.54 | 418,519 | +0.28(+1.11%) |