Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.05 | 23.30 | 23.04 | 23.15 | 1,217,672 | +0.09(+0.38%) |
Nov 27, 2013 | 23.08 | 23.14 | 23.05 | 23.06 | 1,225,938 | -0.12(-0.52%) |
Nov 26, 2013 | 23.41 | 23.41 | 23.18 | 23.18 | 1,321,118 | -0.18(-0.75%) |
Nov 25, 2013 | 23.37 | 23.41 | 23.31 | 23.36 | 1,904,243 | -0.08(-0.34%) |
Nov 22, 2013 | 23.38 | 23.48 | 23.38 | 23.44 | 1,255,838 | +0.01(+0.03%) |
Nov 21, 2013 | 23.49 | 23.49 | 23.39 | 23.43 | 775,000 | -0.06(-0.24%) |
Nov 20, 2013 | 23.46 | 23.57 | 23.38 | 23.49 | 2,289,827 | +0.03(+0.14%) |
Nov 19, 2013 | 23.56 | 23.61 | 23.45 | 23.45 | 1,087,027 | -0.13(-0.54%) |
Nov 18, 2013 | 23.64 | 23.74 | 23.53 | 23.58 | 1,104,324 | +0.02(+0.07%) |
Nov 15, 2013 | 23.49 | 23.58 | 23.44 | 23.57 | 1,096,171 | +0.10(+0.44%) |
Nov 14, 2013 | 23.28 | 23.48 | 23.28 | 23.46 | 1,076,599 | +0.10(+0.41%) |
Nov 13, 2013 | 23.17 | 23.37 | 23.08 | 23.37 | 1,150,388 | +0.16(+0.69%) |
Nov 12, 2013 | 23.27 | 23.30 | 23.18 | 23.21 | 1,703,798 | -0.10(-0.41%) |
Nov 11, 2013 | 23.28 | 23.36 | 23.24 | 23.30 | 1,424,080 | -0.03(-0.14%) |
Nov 08, 2013 | 23.16 | 23.35 | 23.13 | 23.33 | 1,110,747 | +0.14(+0.62%) |
Nov 07, 2013 | 23.50 | 23.50 | 23.18 | 23.19 | 1,134,620 | -0.24(-1.02%) |
Nov 06, 2013 | 23.44 | 23.50 | 23.37 | 23.43 | 1,821,957 | +0.16(+0.68%) |
Nov 05, 2013 | 23.33 | 23.35 | 23.19 | 23.27 | 840,467 | -0.10(-0.41%) |
Nov 04, 2013 | 23.41 | 23.41 | 23.29 | 23.37 | 2,468,589 | +0.07(+0.31%) |
Nov 01, 2013 | 23.36 | 23.39 | 23.29 | 23.30 | 1,272,023 | -0.07(-0.29%) |
Oct 31, 2013 | 23.46 | 23.53 | 23.34 | 23.36 | 1,848,651 | -0.02(-0.09%) |
Oct 30, 2013 | 23.44 | 23.50 | 23.22 | 23.38 | 934,112 | +0.00(+0.00%) |
Oct 29, 2013 | 23.43 | 23.45 | 23.36 | 23.38 | 1,053,685 | +0.05(+0.20%) |
Oct 28, 2013 | 23.30 | 23.39 | 23.30 | 23.33 | 1,305,373 | +0.00(+0.00%) |
Oct 25, 2013 | 23.27 | 23.34 | 23.20 | 23.33 | 981,203 | +0.06(+0.27%) |
Oct 24, 2013 | 23.26 | 23.29 | 23.19 | 23.27 | 961,224 | +0.04(+0.17%) |
Oct 23, 2013 | 23.31 | 23.35 | 23.19 | 23.23 | 1,463,053 | -0.20(-0.83%) |
Oct 22, 2013 | 23.37 | 23.53 | 23.37 | 23.43 | 1,908,532 | +0.16(+0.67%) |
Oct 21, 2013 | 23.28 | 23.32 | 23.22 | 23.27 | 915,201 | +0.05(+0.21%) |
Oct 18, 2013 | 23.07 | 23.26 | 23.06 | 23.22 | 2,131,962 | +0.19(+0.83%) |
Oct 17, 2013 | 22.85 | 23.06 | 22.81 | 23.03 | 1,473,275 | +0.21(+0.94%) |
Oct 16, 2013 | 22.74 | 22.83 | 22.67 | 22.82 | 1,366,474 | +0.14(+0.64%) |
Oct 15, 2013 | 22.69 | 22.71 | 22.55 | 22.67 | 1,407,438 | -0.06(-0.28%) |
Oct 14, 2013 | 22.61 | 22.77 | 22.58 | 22.74 | 958,353 | +0.05(+0.21%) |
Oct 11, 2013 | 22.53 | 22.71 | 22.53 | 22.69 | 736,419 | +0.09(+0.39%) |
Oct 10, 2013 | 22.42 | 22.67 | 22.42 | 22.60 | 1,584,398 | +0.33(+1.46%) |
Oct 09, 2013 | 22.26 | 22.34 | 22.13 | 22.28 | 1,725,827 | +0.02(+0.11%) |
Oct 08, 2013 | 22.52 | 22.63 | 22.23 | 22.25 | 1,013,580 | -0.27(-1.20%) |
Oct 07, 2013 | 22.34 | 22.63 | 22.31 | 22.52 | 860,722 | -0.01(-0.04%) |
Oct 04, 2013 | 22.42 | 22.57 | 22.36 | 22.53 | 917,165 | +0.11(+0.50%) |
Oct 03, 2013 | 22.55 | 22.62 | 22.36 | 22.42 | 1,507,037 | -0.17(-0.74%) |
Oct 02, 2013 | 22.55 | 22.62 | 22.46 | 22.59 | 1,202,434 | -0.04(-0.18%) |
Oct 01, 2013 | 22.52 | 22.66 | 22.46 | 22.63 | 1,197,688 | +0.10(+0.42%) |
Sep 30, 2013 | 22.51 | 22.72 | 22.44 | 22.53 | 2,599,508 | -0.10(-0.43%) |
Sep 27, 2013 | 22.52 | 22.67 | 22.52 | 22.63 | 2,136,865 | +0.02(+0.11%) |
Sep 26, 2013 | 22.62 | 22.74 | 22.54 | 22.60 | 2,946,234 | +0.04(+0.18%) |
Sep 25, 2013 | 22.54 | 22.75 | 22.54 | 22.56 | 1,058,804 | -0.03(-0.14%) |
Sep 24, 2013 | 22.54 | 22.67 | 22.52 | 22.59 | 1,277,711 | +0.01(+0.04%) |
Sep 23, 2013 | 22.51 | 22.65 | 22.51 | 22.59 | 1,209,888 | -0.00(-0.02%) |
Sep 20, 2013 | 22.79 | 22.84 | 22.56 | 22.59 | 1,485,084 | -0.25(-1.10%) |
Sep 19, 2013 | 23.06 | 23.06 | 22.79 | 22.84 | 2,007,385 | -0.13(-0.55%) |
Sep 18, 2013 | 22.55 | 23.03 | 22.53 | 22.97 | 2,716,661 | +0.33(+1.44%) |
Sep 17, 2013 | 22.52 | 22.68 | 22.52 | 22.64 | 733,807 | +0.08(+0.35%) |
Sep 16, 2013 | 22.51 | 22.63 | 22.34 | 22.56 | 1,322,158 | +0.22(+1.00%) |
Sep 13, 2013 | 22.32 | 22.43 | 22.32 | 22.34 | 691,119 | +0.00(+0.00%) |
Sep 12, 2013 | 22.49 | 22.49 | 22.32 | 22.34 | 1,288,592 | -0.26(-1.16%) |
Sep 11, 2013 | 22.44 | 22.60 | 22.38 | 22.60 | 1,172,433 | +0.11(+0.50%) |
Sep 10, 2013 | 22.54 | 22.56 | 22.40 | 22.49 | 1,454,162 | +0.01(+0.04%) |
Sep 09, 2013 | 22.39 | 22.52 | 22.39 | 22.48 | 1,696,211 | +0.13(+0.57%) |
Sep 06, 2013 | 22.45 | 22.48 | 22.32 | 22.36 | 2,326,491 | +0.14(+0.65%) |
Sep 05, 2013 | 22.11 | 22.22 | 22.06 | 22.21 | 1,370,774 | +0.15(+0.69%) |
Sep 04, 2013 | 21.89 | 22.07 | 21.88 | 22.06 | 1,527,676 | +0.11(+0.51%) |