Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.52 | 20.52 | 20.14 | 20.18 | 237,061 | -0.26(-1.29%) |
Nov 27, 2013 | 20.12 | 20.45 | 19.97 | 20.44 | 670,250 | +0.39(+1.96%) |
Nov 26, 2013 | 20.30 | 20.30 | 19.90 | 20.05 | 1,058,651 | -0.24(-1.17%) |
Nov 25, 2013 | 20.38 | 20.41 | 20.16 | 20.29 | 280,688 | -0.09(-0.45%) |
Nov 22, 2013 | 20.33 | 20.43 | 20.17 | 20.38 | 372,300 | +0.02(+0.09%) |
Nov 21, 2013 | 20.22 | 20.50 | 20.06 | 20.36 | 441,712 | +0.22(+1.09%) |
Nov 20, 2013 | 20.22 | 20.47 | 20.07 | 20.14 | 364,156 | -0.05(-0.27%) |
Nov 19, 2013 | 20.43 | 20.43 | 20.09 | 20.20 | 314,119 | -0.29(-1.42%) |
Nov 18, 2013 | 20.54 | 20.74 | 20.41 | 20.49 | 448,803 | -0.07(-0.36%) |
Nov 15, 2013 | 20.57 | 20.82 | 20.53 | 20.56 | 514,431 | -0.05(-0.22%) |
Nov 14, 2013 | 20.74 | 20.89 | 20.59 | 20.61 | 384,253 | -0.09(-0.44%) |
Nov 13, 2013 | 20.34 | 20.71 | 20.15 | 20.70 | 530,955 | +0.29(+1.43%) |
Nov 12, 2013 | 20.54 | 20.71 | 20.15 | 20.41 | 477,264 | -0.15(-0.71%) |
Nov 11, 2013 | 20.57 | 20.81 | 20.48 | 20.55 | 406,389 | -0.09(-0.44%) |
Nov 08, 2013 | 21.05 | 21.05 | 20.36 | 20.64 | 566,563 | -0.47(-2.22%) |
Nov 07, 2013 | 21.33 | 21.53 | 21.06 | 21.11 | 623,451 | -0.18(-0.84%) |
Nov 06, 2013 | 21.25 | 21.41 | 21.05 | 21.29 | 399,328 | +0.11(+0.51%) |
Nov 05, 2013 | 21.67 | 21.70 | 21.14 | 21.18 | 415,083 | -0.55(-2.53%) |
Nov 04, 2013 | 21.75 | 21.80 | 21.43 | 21.73 | 623,953 | +0.08(+0.37%) |
Nov 01, 2013 | 21.55 | 21.85 | 21.35 | 21.65 | 663,970 | +0.04(+0.21%) |
Oct 31, 2013 | 21.82 | 22.13 | 21.61 | 21.61 | 950,932 | -0.15(-0.70%) |
Oct 30, 2013 | 22.12 | 22.18 | 21.62 | 21.76 | 697,842 | -0.40(-1.79%) |
Oct 29, 2013 | 22.09 | 22.20 | 21.91 | 22.16 | 428,550 | +0.07(+0.33%) |
Oct 28, 2013 | 22.24 | 22.29 | 21.83 | 22.08 | 390,264 | -0.15(-0.69%) |
Oct 25, 2013 | 22.04 | 22.25 | 21.83 | 22.24 | 443,078 | +0.30(+1.35%) |
Oct 24, 2013 | 21.85 | 22.01 | 21.77 | 21.94 | 414,376 | +0.09(+0.41%) |
Oct 23, 2013 | 21.54 | 21.88 | 21.44 | 21.85 | 511,509 | +0.25(+1.17%) |
Oct 22, 2013 | 21.38 | 21.72 | 21.22 | 21.60 | 478,050 | +0.26(+1.22%) |
Oct 21, 2013 | 21.56 | 21.56 | 21.26 | 21.34 | 496,584 | -0.24(-1.13%) |
Oct 18, 2013 | 21.88 | 21.91 | 21.53 | 21.58 | 755,071 | -0.22(-0.99%) |
Oct 17, 2013 | 21.19 | 21.80 | 21.13 | 21.80 | 536,245 | +0.55(+2.58%) |
Oct 16, 2013 | 20.99 | 21.39 | 20.98 | 21.25 | 535,653 | +0.29(+1.37%) |
Oct 15, 2013 | 21.03 | 21.12 | 20.89 | 20.96 | 471,065 | -0.14(-0.68%) |
Oct 14, 2013 | 20.97 | 21.17 | 20.84 | 21.10 | 507,101 | +0.01(+0.04%) |
Oct 11, 2013 | 20.60 | 21.10 | 20.45 | 21.09 | 676,964 | +0.37(+1.78%) |
Oct 10, 2013 | 20.50 | 20.76 | 20.39 | 20.72 | 483,673 | +0.43(+2.13%) |
Oct 09, 2013 | 20.24 | 20.55 | 20.23 | 20.29 | 578,946 | +0.07(+0.36%) |
Oct 08, 2013 | 20.74 | 20.77 | 20.22 | 20.22 | 572,001 | -0.48(-2.30%) |
Oct 07, 2013 | 20.37 | 20.75 | 20.25 | 20.70 | 288,277 | +0.24(+1.19%) |
Oct 04, 2013 | 20.43 | 20.61 | 20.23 | 20.45 | 1,449,779 | -0.03(-0.13%) |
Oct 03, 2013 | 21.07 | 21.11 | 20.39 | 20.48 | 595,032 | -0.68(-3.23%) |
Oct 02, 2013 | 21.11 | 21.23 | 20.86 | 21.17 | 650,599 | -0.17(-0.80%) |
Oct 01, 2013 | 20.77 | 21.40 | 20.74 | 21.34 | 443,047 | +0.54(+2.60%) |
Sep 30, 2013 | 20.90 | 21.08 | 20.69 | 20.80 | 548,006 | -0.27(-1.28%) |
Sep 27, 2013 | 21.01 | 21.17 | 20.90 | 21.07 | 480,746 | -0.05(-0.26%) |
Sep 26, 2013 | 20.98 | 21.14 | 20.84 | 21.12 | 489,775 | +0.13(+0.60%) |
Sep 25, 2013 | 20.77 | 20.99 | 20.69 | 20.99 | 505,624 | +0.19(+0.91%) |
Sep 24, 2013 | 20.86 | 20.90 | 20.66 | 20.81 | 585,973 | -0.08(-0.39%) |
Sep 23, 2013 | 20.83 | 21.06 | 20.72 | 20.89 | 490,188 | +0.01(+0.04%) |
Sep 20, 2013 | 21.03 | 21.06 | 20.76 | 20.88 | 1,171,996 | -0.07(-0.34%) |
Sep 19, 2013 | 21.20 | 21.40 | 20.95 | 20.95 | 674,859 | -0.24(-1.15%) |
Sep 18, 2013 | 20.56 | 21.20 | 20.25 | 21.19 | 672,079 | +0.61(+2.97%) |
Sep 17, 2013 | 20.58 | 20.82 | 20.38 | 20.58 | 302,709 | -0.02(-0.09%) |
Sep 16, 2013 | 20.80 | 21.03 | 20.53 | 20.60 | 519,387 | +0.08(+0.39%) |
Sep 13, 2013 | 20.49 | 20.63 | 20.39 | 20.52 | 254,789 | +0.03(+0.13%) |
Sep 12, 2013 | 20.51 | 20.67 | 20.41 | 20.49 | 356,737 | -0.03(-0.13%) |
Sep 11, 2013 | 20.64 | 21.09 | 20.33 | 20.52 | 1,209,582 | +0.16(+0.80%) |
Sep 10, 2013 | 20.57 | 20.59 | 20.20 | 20.36 | 500,107 | -0.16(-0.79%) |
Sep 09, 2013 | 20.16 | 20.52 | 19.95 | 20.52 | 307,814 | +0.49(+2.47%) |
Sep 06, 2013 | 19.91 | 20.30 | 19.82 | 20.02 | 546,924 | +0.31(+1.55%) |
Sep 05, 2013 | 20.09 | 20.11 | 19.66 | 19.72 | 388,171 | -0.39(-1.92%) |
Sep 04, 2013 | 19.84 | 20.11 | 19.69 | 20.10 | 455,787 | +0.26(+1.32%) |