Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.39 | 24.44 | 24.22 | 24.25 | 191,989 | -0.15(-0.61%) |
Nov 27, 2013 | 24.68 | 24.99 | 24.40 | 24.40 | 366,016 | -0.11(-0.45%) |
Nov 26, 2013 | 24.64 | 24.82 | 24.25 | 24.51 | 245,374 | +0.00(+0.00%) |
Nov 25, 2013 | 24.79 | 25.77 | 24.45 | 24.51 | 865,968 | +1.17(+5.01%) |
Nov 22, 2013 | 22.97 | 23.50 | 22.66 | 23.34 | 508,199 | +0.49(+2.14%) |
Nov 21, 2013 | 22.04 | 22.87 | 21.80 | 22.85 | 788,378 | +0.19(+0.84%) |
Nov 20, 2013 | 24.27 | 24.27 | 22.13 | 22.66 | 873,011 | -1.62(-6.67%) |
Nov 19, 2013 | 24.19 | 24.58 | 23.97 | 24.28 | 516,097 | +0.17(+0.71%) |
Nov 18, 2013 | 24.66 | 25.01 | 23.84 | 24.11 | 542,389 | -0.81(-3.25%) |
Nov 15, 2013 | 24.53 | 25.06 | 24.34 | 24.92 | 546,971 | +0.38(+1.55%) |
Nov 14, 2013 | 24.25 | 24.58 | 24.12 | 24.54 | 451,761 | +1.04(+4.43%) |
Nov 12, 2013 | 23.46 | 23.62 | 22.94 | 23.50 | 471,660 | -0.04(-0.17%) |
Nov 11, 2013 | 23.09 | 23.57 | 22.85 | 23.54 | 388,948 | +0.41(+1.77%) |
Nov 08, 2013 | 22.68 | 23.14 | 22.53 | 23.13 | 635,627 | +0.37(+1.63%) |
Nov 07, 2013 | 23.40 | 23.49 | 22.59 | 22.76 | 550,337 | -0.64(-2.74%) |
Nov 06, 2013 | 23.77 | 23.91 | 23.19 | 23.40 | 888,903 | -0.35(-1.47%) |
Nov 05, 2013 | 23.88 | 24.43 | 23.28 | 23.75 | 659,056 | -0.29(-1.21%) |
Nov 04, 2013 | 25.15 | 25.49 | 23.93 | 24.04 | 863,076 | -1.42(-5.58%) |
Nov 01, 2013 | 24.88 | 25.94 | 24.00 | 25.46 | 4,674,828 | +4.00(+18.64%) |
Oct 31, 2013 | 20.75 | 21.65 | 20.39 | 21.46 | 893,039 | +0.65(+3.12%) |
Oct 30, 2013 | 21.75 | 21.75 | 20.79 | 20.81 | 674,850 | -1.04(-4.76%) |
Oct 29, 2013 | 22.09 | 22.09 | 20.70 | 21.85 | 1,640,883 | +1.85(+9.25%) |
Oct 28, 2013 | 20.23 | 20.45 | 19.93 | 20.00 | 1,121,557 | -0.32(-1.57%) |
Oct 25, 2013 | 20.53 | 20.56 | 20.20 | 20.32 | 570,171 | -0.19(-0.93%) |
Oct 24, 2013 | 20.30 | 20.77 | 20.22 | 20.51 | 621,471 | +0.29(+1.43%) |
Oct 23, 2013 | 20.35 | 20.44 | 19.90 | 20.22 | 676,397 | -0.13(-0.64%) |
Oct 22, 2013 | 20.93 | 21.01 | 20.30 | 20.35 | 629,910 | -0.55(-2.63%) |
Oct 21, 2013 | 20.80 | 21.01 | 20.79 | 20.90 | 516,120 | -0.05(-0.24%) |
Oct 18, 2013 | 20.78 | 21.05 | 20.52 | 20.95 | 713,550 | +0.34(+1.65%) |
Oct 17, 2013 | 20.38 | 20.75 | 20.26 | 20.61 | 1,431,371 | -0.06(-0.29%) |
Oct 16, 2013 | 20.65 | 21.08 | 19.70 | 20.67 | 3,081,495 | -0.94(-4.35%) |
Oct 15, 2013 | 22.44 | 22.54 | 21.54 | 21.61 | 839,598 | -0.91(-4.04%) |
Oct 14, 2013 | 22.87 | 23.01 | 22.35 | 22.52 | 593,993 | -0.38(-1.66%) |
Oct 11, 2013 | 22.86 | 23.11 | 22.75 | 22.90 | 394,627 | -0.04(-0.17%) |
Oct 10, 2013 | 22.83 | 23.06 | 22.77 | 22.94 | 524,464 | +0.39(+1.73%) |
Oct 09, 2013 | 23.50 | 23.75 | 21.77 | 22.55 | 1,334,365 | -1.82(-7.47%) |
Oct 08, 2013 | 25.26 | 25.45 | 24.23 | 24.37 | 639,067 | -0.84(-3.33%) |
Oct 07, 2013 | 25.46 | 25.50 | 25.01 | 25.21 | 514,622 | -0.39(-1.52%) |
Oct 04, 2013 | 25.97 | 25.97 | 25.54 | 25.60 | 338,599 | -0.44(-1.69%) |
Oct 03, 2013 | 26.09 | 26.22 | 25.53 | 26.04 | 461,388 | -0.05(-0.19%) |
Oct 02, 2013 | 25.84 | 26.14 | 25.52 | 26.09 | 650,795 | +0.01(+0.04%) |
Oct 01, 2013 | 26.39 | 26.61 | 26.00 | 26.08 | 2,995,840 | -0.34(-1.29%) |
Sep 27, 2013 | 26.18 | 26.59 | 26.04 | 26.42 | 397,257 | -0.08(-0.30%) |
Sep 26, 2013 | 25.65 | 26.51 | 25.58 | 26.50 | 931,185 | +1.57(+6.30%) |
Sep 25, 2013 | 25.22 | 25.59 | 24.75 | 24.93 | 362,255 | -0.31(-1.23%) |
Sep 24, 2013 | 25.39 | 25.72 | 25.19 | 25.24 | 432,192 | -0.11(-0.43%) |
Sep 23, 2013 | 25.38 | 25.41 | 24.85 | 25.35 | 334,269 | +0.06(+0.24%) |
Sep 20, 2013 | 25.61 | 25.61 | 24.83 | 25.29 | 379,392 | -0.19(-0.75%) |
Sep 19, 2013 | 25.49 | 25.61 | 25.43 | 25.48 | 198,843 | +0.07(+0.28%) |
Sep 18, 2013 | 25.36 | 25.60 | 25.21 | 25.41 | 126,039 | +0.07(+0.28%) |
Sep 17, 2013 | 25.37 | 25.58 | 25.19 | 25.34 | 217,328 | +0.23(+0.92%) |
Sep 16, 2013 | 25.17 | 25.43 | 25.00 | 25.11 | 187,855 | +0.08(+0.32%) |
Sep 13, 2013 | 24.95 | 25.14 | 24.82 | 25.03 | 175,161 | +0.16(+0.64%) |
Sep 12, 2013 | 24.75 | 25.16 | 24.70 | 24.87 | 194,400 | +0.18(+0.73%) |
Sep 11, 2013 | 25.16 | 25.21 | 24.58 | 24.69 | 125,395 | -0.56(-2.22%) |
Sep 10, 2013 | 24.69 | 25.29 | 24.56 | 25.25 | 260,810 | +0.60(+2.43%) |
Sep 09, 2013 | 24.61 | 25.32 | 24.42 | 24.65 | 285,293 | +0.89(+3.75%) |
Sep 06, 2013 | 24.22 | 24.22 | 23.59 | 23.76 | 150,551 | -0.37(-1.53%) |
Sep 05, 2013 | 24.51 | 24.55 | 24.13 | 24.13 | 118,183 | -0.38(-1.55%) |
Sep 04, 2013 | 24.37 | 24.54 | 24.16 | 24.51 | 154,567 | +0.21(+0.86%) |