Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.70 | 22.72 | 22.55 | 22.55 | 146,444 | -0.11(-0.50%) |
Nov 27, 2013 | 22.70 | 22.70 | 22.60 | 22.66 | 188,421 | +0.02(+0.11%) |
Nov 26, 2013 | 22.63 | 22.70 | 22.59 | 22.64 | 255,583 | -0.01(-0.04%) |
Nov 25, 2013 | 22.61 | 22.80 | 22.58 | 22.65 | 158,781 | +0.04(+0.18%) |
Nov 22, 2013 | 22.54 | 22.70 | 22.52 | 22.61 | 178,945 | +0.11(+0.50%) |
Nov 21, 2013 | 22.39 | 22.57 | 22.36 | 22.49 | 202,237 | +0.20(+0.91%) |
Nov 20, 2013 | 22.37 | 22.40 | 22.21 | 22.29 | 117,917 | -0.02(-0.11%) |
Nov 19, 2013 | 22.52 | 22.75 | 22.26 | 22.32 | 173,045 | -0.32(-1.43%) |
Nov 18, 2013 | 22.76 | 22.80 | 22.51 | 22.64 | 255,833 | -0.11(-0.46%) |
Nov 15, 2013 | 22.66 | 22.77 | 22.40 | 22.75 | 250,767 | +0.06(+0.25%) |
Nov 14, 2013 | 22.63 | 22.70 | 22.56 | 22.69 | 122,473 | +0.09(+0.39%) |
Nov 13, 2013 | 22.36 | 22.60 | 22.36 | 22.60 | 165,948 | +0.15(+0.69%) |
Nov 12, 2013 | 22.30 | 22.46 | 22.23 | 22.45 | 94,793 | +0.10(+0.44%) |
Nov 11, 2013 | 22.52 | 22.57 | 22.28 | 22.35 | 231,335 | -0.26(-1.15%) |
Nov 08, 2013 | 22.10 | 22.70 | 22.07 | 22.61 | 240,151 | +0.47(+2.12%) |
Nov 07, 2013 | 22.42 | 22.52 | 22.10 | 22.14 | 222,657 | -0.25(-1.12%) |
Nov 06, 2013 | 22.57 | 22.66 | 22.32 | 22.39 | 150,626 | -0.06(-0.29%) |
Nov 05, 2013 | 22.37 | 22.66 | 22.30 | 22.45 | 295,942 | -0.04(-0.18%) |
Nov 04, 2013 | 22.59 | 22.74 | 22.37 | 22.49 | 372,087 | +0.00(+0.00%) |
Nov 01, 2013 | 22.27 | 22.62 | 22.27 | 22.49 | 453,553 | +0.19(+0.84%) |
Oct 31, 2013 | 22.26 | 22.62 | 22.20 | 22.31 | 310,933 | +0.09(+0.40%) |
Oct 30, 2013 | 22.83 | 22.90 | 22.19 | 22.22 | 404,072 | -0.58(-2.56%) |
Oct 29, 2013 | 23.03 | 23.15 | 22.74 | 22.80 | 283,211 | -0.23(-0.99%) |
Oct 28, 2013 | 23.13 | 23.17 | 22.92 | 23.03 | 154,969 | -0.10(-0.42%) |
Oct 25, 2013 | 23.23 | 23.23 | 22.94 | 23.13 | 175,321 | -0.09(-0.38%) |
Oct 24, 2013 | 23.39 | 23.42 | 23.09 | 23.22 | 242,402 | -0.15(-0.66%) |
Oct 23, 2013 | 23.47 | 23.68 | 23.26 | 23.37 | 781,049 | -0.14(-0.59%) |
Oct 22, 2013 | 23.10 | 23.56 | 23.02 | 23.51 | 468,161 | +0.44(+1.90%) |
Oct 21, 2013 | 22.80 | 23.12 | 22.80 | 23.07 | 364,406 | +0.32(+1.39%) |
Oct 18, 2013 | 22.38 | 22.89 | 22.23 | 22.75 | 452,174 | +0.56(+2.52%) |
Oct 17, 2013 | 21.89 | 22.19 | 21.87 | 22.19 | 351,033 | +0.29(+1.33%) |
Oct 16, 2013 | 22.07 | 22.09 | 21.86 | 21.90 | 325,717 | -0.01(-0.04%) |
Oct 15, 2013 | 21.96 | 22.18 | 21.85 | 21.91 | 262,205 | -0.24(-1.10%) |
Oct 14, 2013 | 21.88 | 22.36 | 21.88 | 22.15 | 294,369 | +0.12(+0.55%) |
Oct 11, 2013 | 21.72 | 22.06 | 21.72 | 22.03 | 248,832 | +0.23(+1.04%) |
Oct 10, 2013 | 21.20 | 21.82 | 21.12 | 21.80 | 252,764 | +0.84(+4.02%) |
Oct 09, 2013 | 21.00 | 21.14 | 20.89 | 20.96 | 210,750 | -0.04(-0.19%) |
Oct 08, 2013 | 21.00 | 21.14 | 20.85 | 21.00 | 202,393 | -0.06(-0.31%) |
Oct 07, 2013 | 21.20 | 21.34 | 21.06 | 21.07 | 150,364 | -0.30(-1.40%) |
Oct 04, 2013 | 21.31 | 21.50 | 21.29 | 21.37 | 76,581 | +0.00(+0.00%) |
Oct 03, 2013 | 21.35 | 21.66 | 21.11 | 21.37 | 256,326 | -0.08(-0.38%) |
Oct 02, 2013 | 21.65 | 21.65 | 21.40 | 21.45 | 176,124 | -0.28(-1.27%) |
Oct 01, 2013 | 21.40 | 21.79 | 21.40 | 21.72 | 169,013 | +0.26(+1.21%) |
Sep 30, 2013 | 21.25 | 21.57 | 21.22 | 21.46 | 222,351 | +0.06(+0.26%) |
Sep 27, 2013 | 21.22 | 21.45 | 21.22 | 21.41 | 182,566 | +0.04(+0.19%) |
Sep 26, 2013 | 21.31 | 21.43 | 21.16 | 21.37 | 178,169 | +0.13(+0.61%) |
Sep 25, 2013 | 21.31 | 21.47 | 21.21 | 21.24 | 200,540 | -0.10(-0.45%) |
Sep 24, 2013 | 21.35 | 21.50 | 21.27 | 21.33 | 270,025 | -0.05(-0.23%) |
Sep 23, 2013 | 21.12 | 21.55 | 21.12 | 21.38 | 309,269 | +0.27(+1.26%) |
Sep 20, 2013 | 21.13 | 21.16 | 21.02 | 21.12 | 559,878 | +0.11(+0.54%) |
Sep 19, 2013 | 21.01 | 21.07 | 20.92 | 21.00 | 181,252 | +0.02(+0.08%) |
Sep 18, 2013 | 20.89 | 21.07 | 20.81 | 20.99 | 285,151 | +0.04(+0.19%) |
Sep 17, 2013 | 20.76 | 20.96 | 20.72 | 20.95 | 204,062 | +0.10(+0.46%) |
Sep 16, 2013 | 20.88 | 20.94 | 20.74 | 20.85 | 210,040 | +0.11(+0.54%) |
Sep 13, 2013 | 20.79 | 20.85 | 20.70 | 20.74 | 156,864 | +0.05(+0.23%) |
Sep 12, 2013 | 20.70 | 20.77 | 20.56 | 20.69 | 134,971 | +0.02(+0.12%) |
Sep 11, 2013 | 20.63 | 20.77 | 20.56 | 20.67 | 232,409 | -0.02(-0.12%) |
Sep 10, 2013 | 20.79 | 20.79 | 20.56 | 20.69 | 208,017 | -0.01(-0.04%) |
Sep 09, 2013 | 20.42 | 20.70 | 20.42 | 20.70 | 181,749 | +0.30(+1.46%) |
Sep 06, 2013 | 20.64 | 20.64 | 20.03 | 20.40 | 253,349 | -0.24(-1.17%) |
Sep 05, 2013 | 20.67 | 20.79 | 20.51 | 20.64 | 188,051 | +0.03(+0.16%) |
Sep 04, 2013 | 20.17 | 20.70 | 19.75 | 20.61 | 432,484 | +0.78(+3.94%) |