Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.40 | 23.47 | 23.12 | 23.17 | 26,648 | -0.08(-0.36%) |
Nov 27, 2013 | 23.27 | 23.41 | 23.17 | 23.26 | 45,811 | -0.02(-0.08%) |
Nov 26, 2013 | 23.34 | 23.48 | 23.20 | 23.28 | 41,474 | -0.06(-0.28%) |
Nov 25, 2013 | 23.64 | 23.76 | 23.34 | 23.34 | 38,462 | -0.30(-1.29%) |
Nov 22, 2013 | 23.53 | 23.75 | 23.19 | 23.64 | 40,251 | +0.11(+0.47%) |
Nov 21, 2013 | 23.35 | 23.73 | 23.28 | 23.53 | 61,876 | +0.21(+0.91%) |
Nov 20, 2013 | 23.53 | 23.73 | 23.24 | 23.32 | 67,956 | -0.18(-0.79%) |
Nov 19, 2013 | 23.88 | 24.01 | 23.35 | 23.51 | 24,850 | -0.43(-1.81%) |
Nov 18, 2013 | 24.01 | 24.29 | 23.78 | 23.94 | 50,561 | -0.06(-0.23%) |
Nov 15, 2013 | 24.45 | 24.45 | 23.75 | 24.00 | 53,172 | -0.47(-1.92%) |
Nov 14, 2013 | 24.31 | 24.72 | 24.31 | 24.47 | 47,942 | +0.14(+0.57%) |
Nov 12, 2013 | 24.53 | 24.72 | 24.06 | 24.33 | 84,705 | -0.20(-0.83%) |
Nov 11, 2013 | 24.58 | 24.84 | 24.43 | 24.53 | 67,742 | -0.13(-0.52%) |
Nov 08, 2013 | 23.86 | 24.80 | 23.76 | 24.66 | 87,039 | +0.77(+3.24%) |
Nov 07, 2013 | 24.75 | 24.93 | 23.78 | 23.89 | 103,563 | -0.75(-3.03%) |
Nov 06, 2013 | 23.91 | 24.65 | 23.81 | 24.63 | 160,640 | +0.60(+2.50%) |
Nov 05, 2013 | 24.03 | 24.21 | 23.80 | 24.03 | 126,728 | -0.05(-0.19%) |
Nov 04, 2013 | 23.83 | 24.11 | 23.71 | 24.08 | 93,620 | +0.27(+1.12%) |
Nov 01, 2013 | 24.01 | 24.29 | 23.60 | 23.81 | 90,935 | -0.24(-1.00%) |
Oct 31, 2013 | 24.43 | 24.51 | 23.90 | 24.05 | 70,523 | -0.39(-1.59%) |
Oct 30, 2013 | 25.02 | 25.10 | 24.17 | 24.44 | 73,678 | -0.49(-1.96%) |
Oct 29, 2013 | 25.05 | 25.20 | 24.72 | 24.93 | 58,286 | +0.00(+0.00%) |
Oct 28, 2013 | 25.32 | 25.34 | 24.83 | 24.93 | 78,156 | -0.43(-1.71%) |
Oct 25, 2013 | 25.20 | 25.39 | 24.84 | 25.36 | 61,431 | +0.28(+1.10%) |
Oct 24, 2013 | 24.98 | 25.20 | 24.91 | 25.08 | 54,713 | +0.11(+0.44%) |
Oct 23, 2013 | 25.00 | 25.22 | 24.94 | 24.97 | 74,390 | -0.28(-1.10%) |
Oct 22, 2013 | 24.90 | 25.41 | 24.90 | 25.25 | 73,345 | +0.38(+1.52%) |
Oct 21, 2013 | 25.15 | 25.38 | 24.85 | 24.87 | 53,490 | -0.21(-0.85%) |
Oct 18, 2013 | 25.07 | 25.29 | 24.57 | 25.08 | 106,764 | +0.25(+1.00%) |
Oct 17, 2013 | 24.66 | 24.90 | 24.28 | 24.84 | 96,258 | +0.02(+0.07%) |
Oct 16, 2013 | 24.98 | 25.10 | 24.63 | 24.82 | 135,639 | -0.07(-0.30%) |
Oct 15, 2013 | 25.51 | 25.56 | 24.86 | 24.89 | 91,017 | -0.60(-2.35%) |
Oct 14, 2013 | 25.57 | 25.60 | 25.16 | 25.49 | 86,305 | -0.30(-1.14%) |
Oct 11, 2013 | 24.65 | 26.04 | 24.64 | 25.79 | 122,632 | +0.99(+3.98%) |
Oct 10, 2013 | 24.56 | 24.80 | 24.43 | 24.80 | 65,292 | +0.48(+1.97%) |
Oct 09, 2013 | 24.01 | 24.33 | 23.99 | 24.32 | 92,611 | +0.32(+1.35%) |
Oct 08, 2013 | 23.82 | 24.19 | 23.82 | 24.00 | 82,392 | +0.10(+0.42%) |
Oct 07, 2013 | 24.22 | 24.28 | 23.78 | 23.89 | 75,697 | -0.48(-1.97%) |
Oct 04, 2013 | 24.35 | 24.70 | 24.24 | 24.37 | 162,918 | -0.03(-0.11%) |
Oct 03, 2013 | 24.53 | 24.61 | 24.17 | 24.40 | 53,566 | -0.25(-1.01%) |
Oct 02, 2013 | 24.48 | 24.91 | 24.29 | 24.65 | 69,108 | -0.05(-0.19%) |
Oct 01, 2013 | 24.62 | 24.84 | 24.54 | 24.70 | 44,733 | +0.17(+0.68%) |
Sep 27, 2013 | 24.45 | 24.74 | 24.35 | 24.53 | 116,859 | -0.11(-0.45%) |
Sep 26, 2013 | 24.72 | 24.90 | 24.39 | 24.64 | 120,887 | -0.02(-0.08%) |
Sep 25, 2013 | 24.59 | 24.76 | 24.51 | 24.66 | 69,073 | +0.03(+0.11%) |
Sep 24, 2013 | 24.57 | 24.83 | 24.34 | 24.63 | 128,181 | +0.02(+0.08%) |
Sep 23, 2013 | 25.03 | 25.03 | 24.57 | 24.61 | 136,569 | -0.48(-1.91%) |
Sep 20, 2013 | 25.61 | 25.61 | 25.08 | 25.09 | 119,387 | -0.38(-1.48%) |
Sep 19, 2013 | 25.08 | 25.55 | 24.89 | 25.47 | 62,670 | +0.39(+1.54%) |
Sep 18, 2013 | 24.36 | 25.19 | 24.27 | 25.08 | 68,283 | +0.66(+2.68%) |
Sep 17, 2013 | 24.40 | 24.48 | 24.28 | 24.43 | 109,788 | +0.00(+0.00%) |
Sep 16, 2013 | 24.78 | 24.69 | 24.25 | 24.43 | 105,811 | +0.00(+0.00%) |
Sep 13, 2013 | 24.53 | 24.74 | 24.36 | 24.43 | 71,049 | -0.02(-0.08%) |
Sep 12, 2013 | 24.50 | 24.77 | 24.35 | 24.45 | 93,282 | +0.01(+0.04%) |
Sep 11, 2013 | 24.60 | 24.81 | 24.34 | 24.44 | 188,656 | -0.17(-0.67%) |
Sep 10, 2013 | 24.26 | 24.66 | 24.15 | 24.60 | 90,067 | +0.41(+1.68%) |
Sep 09, 2013 | 23.86 | 24.47 | 23.86 | 24.20 | 206,901 | +0.23(+0.96%) |
Sep 06, 2013 | 24.06 | 24.13 | 23.47 | 23.97 | 75,968 | +0.08(+0.35%) |
Sep 05, 2013 | 23.77 | 24.03 | 23.72 | 23.89 | 91,196 | +0.06(+0.27%) |
Sep 04, 2013 | 23.39 | 23.84 | 23.21 | 23.82 | 180,966 | +0.39(+1.65%) |