Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.68 | 26.81 | 26.63 | 26.76 | 7,700 | +0.04(+0.14%) |
Nov 27, 2013 | 26.56 | 26.72 | 25.67 | 26.72 | 47,088 | +0.05(+0.17%) |
Nov 26, 2013 | 26.94 | 27.46 | 26.64 | 26.68 | 58,229 | -0.53(-1.95%) |
Nov 25, 2013 | 27.29 | 27.39 | 26.78 | 27.21 | 26,423 | -0.12(-0.42%) |
Nov 22, 2013 | 27.02 | 27.45 | 26.79 | 27.32 | 18,829 | +0.24(+0.88%) |
Nov 21, 2013 | 26.92 | 27.10 | 26.74 | 27.08 | 30,416 | +0.08(+0.29%) |
Nov 20, 2013 | 27.20 | 27.24 | 26.90 | 27.01 | 15,765 | -0.18(-0.65%) |
Nov 19, 2013 | 27.29 | 27.34 | 26.99 | 27.18 | 55,718 | -0.11(-0.39%) |
Nov 18, 2013 | 26.69 | 27.39 | 26.69 | 27.29 | 61,793 | +0.69(+2.59%) |
Nov 15, 2013 | 26.42 | 26.73 | 26.36 | 26.60 | 8,792 | +0.11(+0.42%) |
Nov 14, 2013 | 26.46 | 27.02 | 26.30 | 26.49 | 80,052 | -0.02(-0.06%) |
Nov 13, 2013 | 26.35 | 26.71 | 26.28 | 26.51 | 26,842 | +0.12(+0.45%) |
Nov 12, 2013 | 25.97 | 26.54 | 25.88 | 26.39 | 46,040 | +0.37(+1.41%) |
Nov 11, 2013 | 26.23 | 26.23 | 25.86 | 26.02 | 43,059 | -0.05(-0.21%) |
Nov 08, 2013 | 25.48 | 26.09 | 25.46 | 26.07 | 52,807 | +0.68(+2.69%) |
Nov 07, 2013 | 25.67 | 25.70 | 25.12 | 25.39 | 55,286 | -0.20(-0.79%) |
Nov 06, 2013 | 25.81 | 25.81 | 25.41 | 25.59 | 53,763 | -0.21(-0.80%) |
Nov 05, 2013 | 25.79 | 25.88 | 25.27 | 25.80 | 75,307 | -0.08(-0.32%) |
Nov 04, 2013 | 26.03 | 26.17 | 25.82 | 25.88 | 63,142 | -0.01(-0.03%) |
Nov 01, 2013 | 24.66 | 26.00 | 24.66 | 25.89 | 70,377 | +1.39(+5.69%) |
Oct 31, 2013 | 23.03 | 24.75 | 23.03 | 24.50 | 58,409 | +1.64(+7.18%) |
Oct 30, 2013 | 22.89 | 23.11 | 22.72 | 22.86 | 21,908 | -0.01(-0.04%) |
Oct 29, 2013 | 22.27 | 22.94 | 22.27 | 22.86 | 17,977 | +0.63(+2.86%) |
Oct 28, 2013 | 21.77 | 22.30 | 21.77 | 22.23 | 30,744 | +0.46(+2.10%) |
Oct 25, 2013 | 22.10 | 22.10 | 21.71 | 21.77 | 27,000 | -0.39(-1.75%) |
Oct 24, 2013 | 22.26 | 22.27 | 21.97 | 22.16 | 10,005 | -0.02(-0.09%) |
Oct 23, 2013 | 22.11 | 22.18 | 21.90 | 22.18 | 6,560 | -0.03(-0.15%) |
Oct 22, 2013 | 22.14 | 22.46 | 22.08 | 22.21 | 16,223 | +0.01(+0.04%) |
Oct 21, 2013 | 22.39 | 22.46 | 22.04 | 22.20 | 21,228 | -0.10(-0.44%) |
Oct 18, 2013 | 22.25 | 22.72 | 20.98 | 22.30 | 15,641 | +0.09(+0.41%) |
Oct 17, 2013 | 22.09 | 22.25 | 21.97 | 22.21 | 14,086 | +0.14(+0.62%) |
Oct 16, 2013 | 21.91 | 22.14 | 21.91 | 22.08 | 3,957 | +0.21(+0.94%) |
Oct 15, 2013 | 22.01 | 22.05 | 21.53 | 21.87 | 33,286 | -0.06(-0.26%) |
Oct 14, 2013 | 21.90 | 22.34 | 21.87 | 21.93 | 14,636 | -0.16(-0.71%) |
Oct 11, 2013 | 22.26 | 22.26 | 22.01 | 22.08 | 17,266 | -0.08(-0.37%) |
Oct 10, 2013 | 22.18 | 22.26 | 22.01 | 22.17 | 36,122 | +0.14(+0.62%) |
Oct 09, 2013 | 21.43 | 22.40 | 21.43 | 22.03 | 30,232 | +0.60(+2.81%) |
Oct 08, 2013 | 21.35 | 21.51 | 21.35 | 21.43 | 11,000 | -0.02(-0.10%) |
Oct 07, 2013 | 21.23 | 21.60 | 21.23 | 21.45 | 21,063 | +0.08(+0.39%) |
Oct 04, 2013 | 20.98 | 21.39 | 20.96 | 21.37 | 33,119 | +0.34(+1.63%) |
Oct 03, 2013 | 21.68 | 21.75 | 20.78 | 21.03 | 58,215 | -0.82(-3.74%) |
Oct 02, 2013 | 21.64 | 21.84 | 21.62 | 21.84 | 6,776 | +0.17(+0.78%) |
Oct 01, 2013 | 20.97 | 21.76 | 20.97 | 21.67 | 18,455 | +0.56(+2.68%) |
Sep 30, 2013 | 21.42 | 21.43 | 21.05 | 21.11 | 11,873 | -0.40(-1.86%) |
Sep 27, 2013 | 21.66 | 21.66 | 21.35 | 21.51 | 9,110 | -0.23(-1.04%) |
Sep 26, 2013 | 22.01 | 22.01 | 21.36 | 21.73 | 27,713 | -0.16(-0.75%) |
Sep 25, 2013 | 22.12 | 22.24 | 21.90 | 21.90 | 20,590 | -0.06(-0.29%) |
Sep 24, 2013 | 21.81 | 22.10 | 21.60 | 21.96 | 19,918 | +0.28(+1.30%) |
Sep 23, 2013 | 21.11 | 21.77 | 21.11 | 21.68 | 48,757 | +0.63(+2.98%) |
Sep 20, 2013 | 20.93 | 21.18 | 20.89 | 21.05 | 14,001 | +0.16(+0.75%) |
Sep 19, 2013 | 21.30 | 21.30 | 20.69 | 20.90 | 8,870 | -0.23(-1.09%) |
Sep 18, 2013 | 20.89 | 21.32 | 20.89 | 21.13 | 13,818 | +0.32(+1.52%) |
Sep 17, 2013 | 20.67 | 21.00 | 20.67 | 20.81 | 6,385 | +0.13(+0.61%) |
Sep 16, 2013 | 20.39 | 20.83 | 20.53 | 20.68 | 9,392 | +0.30(+1.47%) |
Sep 13, 2013 | 20.52 | 20.52 | 20.32 | 20.39 | 4,930 | -0.06(-0.30%) |
Sep 12, 2013 | 20.66 | 20.74 | 20.44 | 20.45 | 27,126 | -0.16(-0.79%) |
Sep 11, 2013 | 20.86 | 20.93 | 20.61 | 20.61 | 19,737 | -0.32(-1.55%) |
Sep 10, 2013 | 20.61 | 21.05 | 20.61 | 20.93 | 22,224 | +0.46(+2.24%) |
Sep 09, 2013 | 20.34 | 20.49 | 20.34 | 20.48 | 13,041 | +0.21(+1.03%) |
Sep 06, 2013 | 20.35 | 20.38 | 20.15 | 20.27 | 25,737 | +0.14(+0.71%) |
Sep 05, 2013 | 20.00 | 20.30 | 19.98 | 20.12 | 48,088 | +0.06(+0.29%) |
Sep 04, 2013 | 19.40 | 20.09 | 19.39 | 20.07 | 44,237 | +0.41(+2.08%) |