Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.38 | 22.65 | 22.06 | 22.11 | 95,956 | -0.07(-0.32%) |
Nov 27, 2013 | 22.42 | 22.47 | 22.17 | 22.18 | 224,171 | -0.14(-0.64%) |
Nov 26, 2013 | 22.67 | 22.75 | 22.20 | 22.32 | 220,908 | -0.30(-1.32%) |
Nov 25, 2013 | 22.73 | 22.83 | 22.49 | 22.62 | 237,577 | -0.01(-0.06%) |
Nov 22, 2013 | 22.83 | 22.83 | 22.45 | 22.64 | 160,260 | -0.13(-0.59%) |
Nov 21, 2013 | 22.49 | 22.83 | 22.35 | 22.77 | 231,101 | +0.45(+2.00%) |
Nov 20, 2013 | 22.56 | 22.79 | 22.22 | 22.32 | 199,719 | -0.07(-0.32%) |
Nov 19, 2013 | 22.64 | 22.86 | 22.37 | 22.39 | 168,790 | -0.38(-1.65%) |
Nov 18, 2013 | 22.94 | 23.17 | 22.73 | 22.77 | 132,065 | -0.08(-0.34%) |
Nov 15, 2013 | 22.84 | 23.05 | 22.66 | 22.85 | 262,304 | -0.01(-0.06%) |
Nov 14, 2013 | 22.75 | 22.99 | 22.67 | 22.86 | 98,237 | +0.57(+2.54%) |
Nov 12, 2013 | 22.41 | 22.53 | 22.16 | 22.30 | 234,817 | -0.12(-0.54%) |
Nov 11, 2013 | 22.56 | 22.69 | 22.41 | 22.42 | 105,323 | -0.23(-1.00%) |
Nov 08, 2013 | 22.54 | 22.69 | 22.17 | 22.64 | 154,518 | +0.04(+0.16%) |
Nov 07, 2013 | 23.25 | 23.25 | 22.47 | 22.61 | 239,707 | -0.61(-2.63%) |
Nov 06, 2013 | 23.89 | 24.22 | 23.04 | 23.22 | 260,445 | -0.34(-1.44%) |
Nov 05, 2013 | 23.65 | 23.71 | 23.38 | 23.56 | 158,006 | -0.28(-1.16%) |
Nov 04, 2013 | 23.64 | 23.91 | 23.43 | 23.83 | 425,735 | +0.33(+1.39%) |
Nov 01, 2013 | 23.53 | 23.68 | 23.27 | 23.51 | 461,515 | -0.09(-0.39%) |
Oct 31, 2013 | 23.88 | 24.02 | 23.57 | 23.60 | 259,673 | -0.35(-1.45%) |
Oct 30, 2013 | 24.04 | 24.08 | 23.85 | 23.95 | 347,303 | +0.03(+0.12%) |
Oct 29, 2013 | 23.97 | 24.08 | 23.88 | 23.92 | 399,439 | -0.04(-0.18%) |
Oct 28, 2013 | 24.15 | 24.16 | 23.81 | 23.96 | 406,887 | -0.11(-0.47%) |
Oct 25, 2013 | 24.20 | 24.54 | 23.88 | 24.07 | 261,682 | -0.02(-0.09%) |
Oct 24, 2013 | 24.00 | 24.31 | 24.00 | 24.10 | 355,792 | +0.13(+0.53%) |
Oct 23, 2013 | 23.65 | 24.03 | 23.60 | 23.97 | 198,316 | +0.20(+0.84%) |
Oct 22, 2013 | 23.52 | 23.84 | 23.52 | 23.77 | 164,511 | +0.27(+1.15%) |
Oct 21, 2013 | 23.47 | 23.54 | 23.34 | 23.50 | 154,622 | -0.03(-0.12%) |
Oct 18, 2013 | 23.79 | 23.79 | 23.37 | 23.53 | 240,334 | -0.06(-0.27%) |
Oct 17, 2013 | 22.98 | 23.61 | 22.90 | 23.59 | 231,687 | +0.55(+2.40%) |
Oct 16, 2013 | 22.82 | 23.18 | 22.77 | 23.04 | 130,080 | +0.33(+1.47%) |
Oct 15, 2013 | 22.77 | 23.10 | 22.61 | 22.71 | 293,924 | -0.16(-0.68%) |
Oct 14, 2013 | 22.67 | 22.88 | 22.66 | 22.86 | 306,205 | +0.06(+0.28%) |
Oct 11, 2013 | 22.44 | 22.83 | 22.41 | 22.80 | 340,738 | +0.23(+1.00%) |
Oct 10, 2013 | 22.02 | 22.63 | 21.90 | 22.57 | 365,954 | +0.76(+3.48%) |
Oct 09, 2013 | 21.82 | 21.95 | 21.71 | 21.81 | 404,523 | +0.01(+0.06%) |
Oct 08, 2013 | 22.09 | 22.19 | 21.69 | 21.80 | 793,265 | -0.27(-1.22%) |
Oct 07, 2013 | 21.89 | 22.54 | 21.87 | 22.07 | 6,553,307 | +0.09(+0.42%) |
Oct 04, 2013 | 22.43 | 22.60 | 21.94 | 21.98 | 689,177 | -0.55(-2.42%) |
Oct 03, 2013 | 22.64 | 22.76 | 22.37 | 22.52 | 1,810,115 | +0.54(+2.45%) |
Oct 02, 2013 | 21.88 | 22.04 | 21.71 | 21.98 | 89,332 | +0.01(+0.03%) |
Oct 01, 2013 | 21.69 | 22.53 | 21.57 | 21.98 | 295,125 | -0.04(-0.19%) |
Sep 27, 2013 | 21.93 | 22.12 | 21.83 | 22.02 | 155,673 | -0.08(-0.35%) |
Sep 26, 2013 | 21.91 | 22.12 | 21.78 | 22.10 | 106,676 | +0.18(+0.81%) |
Sep 25, 2013 | 21.83 | 22.05 | 21.77 | 21.92 | 255,220 | +0.12(+0.55%) |
Sep 24, 2013 | 21.85 | 21.95 | 21.64 | 21.80 | 114,335 | +0.00(+0.00%) |
Sep 23, 2013 | 21.98 | 22.03 | 21.76 | 21.80 | 170,909 | -0.13(-0.58%) |
Sep 20, 2013 | 22.34 | 22.34 | 21.84 | 21.93 | 235,463 | -0.29(-1.31%) |
Sep 19, 2013 | 22.20 | 22.47 | 22.16 | 22.22 | 72,116 | +0.01(+0.03%) |
Sep 18, 2013 | 21.55 | 22.22 | 21.36 | 22.21 | 124,479 | +0.72(+3.37%) |
Sep 17, 2013 | 21.52 | 21.75 | 21.37 | 21.49 | 219,973 | -0.05(-0.23%) |
Sep 16, 2013 | 21.74 | 21.86 | 21.53 | 21.54 | 213,051 | +0.12(+0.56%) |
Sep 13, 2013 | 21.35 | 21.53 | 21.20 | 21.42 | 142,817 | +0.20(+0.94%) |
Sep 12, 2013 | 21.33 | 21.49 | 21.17 | 21.22 | 249,318 | -0.18(-0.83%) |
Sep 11, 2013 | 20.94 | 21.42 | 20.72 | 21.39 | 270,669 | +0.49(+2.34%) |
Sep 10, 2013 | 21.08 | 21.49 | 20.72 | 20.91 | 86,307 | -0.12(-0.57%) |
Sep 09, 2013 | 20.70 | 21.04 | 20.52 | 21.03 | 89,566 | +0.38(+1.84%) |
Sep 06, 2013 | 20.55 | 20.79 | 20.31 | 20.65 | 90,313 | +0.24(+1.17%) |
Sep 05, 2013 | 20.79 | 20.87 | 20.17 | 20.41 | 221,872 | -0.33(-1.60%) |
Sep 04, 2013 | 20.55 | 20.74 | 20.31 | 20.74 | 188,681 | +0.15(+0.72%) |