Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.25 | 24.35 | 24.02 | 24.05 | 70,052 | -0.11(-0.44%) |
Nov 27, 2013 | 24.15 | 24.20 | 23.94 | 24.16 | 114,810 | +0.01(+0.03%) |
Nov 26, 2013 | 23.60 | 24.18 | 23.47 | 24.15 | 380,635 | +0.60(+2.56%) |
Nov 25, 2013 | 23.40 | 23.64 | 23.34 | 23.55 | 131,976 | +0.14(+0.61%) |
Nov 22, 2013 | 23.53 | 23.56 | 23.24 | 23.41 | 165,334 | -0.20(-0.83%) |
Nov 21, 2013 | 22.95 | 23.62 | 22.95 | 23.60 | 317,151 | +0.74(+3.24%) |
Nov 20, 2013 | 22.48 | 22.98 | 22.36 | 22.86 | 207,926 | +0.40(+1.78%) |
Nov 19, 2013 | 22.13 | 22.51 | 22.13 | 22.46 | 227,806 | +0.28(+1.26%) |
Nov 18, 2013 | 22.22 | 22.54 | 22.08 | 22.18 | 139,505 | +0.06(+0.27%) |
Nov 15, 2013 | 22.02 | 22.17 | 21.94 | 22.12 | 215,068 | +0.08(+0.34%) |
Nov 14, 2013 | 21.93 | 22.19 | 21.90 | 22.05 | 213,323 | +0.04(+0.17%) |
Nov 13, 2013 | 22.14 | 22.21 | 21.93 | 22.01 | 468,461 | -0.21(-0.95%) |
Nov 12, 2013 | 22.30 | 22.48 | 22.18 | 22.22 | 371,281 | -0.11(-0.47%) |
Nov 11, 2013 | 22.34 | 22.39 | 22.14 | 22.33 | 329,392 | -0.10(-0.44%) |
Nov 08, 2013 | 22.12 | 22.56 | 21.80 | 22.42 | 359,112 | +0.29(+1.30%) |
Nov 07, 2013 | 22.47 | 22.54 | 22.03 | 22.14 | 370,028 | -0.31(-1.38%) |
Nov 06, 2013 | 23.35 | 23.41 | 22.22 | 22.45 | 872,219 | -0.84(-3.60%) |
Nov 05, 2013 | 23.41 | 23.62 | 23.25 | 23.28 | 248,033 | -0.26(-1.12%) |
Nov 04, 2013 | 23.71 | 23.78 | 23.47 | 23.55 | 252,422 | -0.16(-0.67%) |
Nov 01, 2013 | 23.80 | 23.80 | 23.41 | 23.71 | 292,622 | +0.06(+0.26%) |
Oct 31, 2013 | 23.70 | 23.92 | 23.54 | 23.65 | 177,743 | -0.05(-0.22%) |
Oct 30, 2013 | 23.68 | 23.81 | 23.53 | 23.70 | 106,024 | +0.02(+0.06%) |
Oct 29, 2013 | 23.83 | 24.00 | 23.52 | 23.68 | 221,405 | -0.05(-0.22%) |
Oct 28, 2013 | 23.93 | 23.93 | 23.48 | 23.74 | 198,297 | -0.13(-0.54%) |
Oct 25, 2013 | 24.00 | 24.27 | 23.59 | 23.87 | 283,360 | -0.18(-0.75%) |
Oct 24, 2013 | 23.33 | 24.16 | 22.40 | 24.05 | 342,480 | +0.69(+2.94%) |
Oct 23, 2013 | 23.57 | 23.57 | 22.73 | 23.36 | 212,570 | -0.26(-1.09%) |
Oct 22, 2013 | 23.59 | 23.77 | 23.48 | 23.62 | 147,038 | +0.14(+0.58%) |
Oct 21, 2013 | 24.17 | 24.17 | 23.28 | 23.48 | 168,435 | -0.73(-3.02%) |
Oct 18, 2013 | 24.07 | 24.24 | 23.81 | 24.21 | 152,010 | +0.19(+0.79%) |
Oct 17, 2013 | 23.30 | 24.05 | 23.29 | 24.02 | 292,867 | +0.62(+2.65%) |
Oct 16, 2013 | 23.39 | 23.49 | 23.31 | 23.41 | 219,730 | +0.20(+0.85%) |
Oct 15, 2013 | 23.34 | 23.39 | 23.02 | 23.21 | 208,343 | -0.25(-1.06%) |
Oct 14, 2013 | 23.28 | 23.54 | 23.06 | 23.46 | 321,870 | -0.01(-0.03%) |
Oct 11, 2013 | 23.48 | 23.66 | 23.32 | 23.47 | 204,644 | -0.12(-0.51%) |
Oct 10, 2013 | 23.60 | 23.75 | 23.45 | 23.59 | 132,768 | +0.20(+0.84%) |
Oct 09, 2013 | 23.58 | 23.64 | 23.38 | 23.39 | 240,102 | -0.17(-0.71%) |
Oct 08, 2013 | 23.81 | 23.81 | 23.48 | 23.56 | 330,029 | -0.29(-1.20%) |
Oct 07, 2013 | 24.11 | 24.23 | 23.82 | 23.84 | 142,870 | -0.47(-1.93%) |
Oct 04, 2013 | 24.13 | 24.37 | 24.12 | 24.31 | 92,152 | +0.14(+0.56%) |
Oct 03, 2013 | 24.16 | 24.24 | 23.83 | 24.18 | 263,226 | -0.02(-0.09%) |
Oct 02, 2013 | 24.12 | 24.35 | 23.92 | 24.20 | 187,908 | -0.11(-0.47%) |
Oct 01, 2013 | 24.17 | 24.33 | 23.92 | 24.31 | 143,667 | +0.16(+0.66%) |
Sep 30, 2013 | 23.53 | 24.18 | 23.47 | 24.15 | 240,303 | +0.46(+1.94%) |
Sep 27, 2013 | 23.75 | 23.94 | 23.67 | 23.69 | 72,918 | -0.29(-1.20%) |
Sep 26, 2013 | 24.16 | 24.16 | 23.71 | 23.98 | 97,032 | -0.18(-0.75%) |
Sep 25, 2013 | 23.89 | 24.34 | 23.68 | 24.16 | 136,380 | +0.31(+1.30%) |
Sep 24, 2013 | 23.69 | 23.99 | 23.46 | 23.85 | 140,284 | +0.22(+0.93%) |
Sep 23, 2013 | 23.53 | 23.73 | 23.44 | 23.63 | 132,596 | -0.01(-0.03%) |
Sep 20, 2013 | 23.77 | 23.87 | 23.59 | 23.64 | 218,487 | -0.11(-0.45%) |
Sep 19, 2013 | 22.91 | 23.84 | 22.73 | 23.75 | 541,165 | +0.78(+3.39%) |
Sep 18, 2013 | 22.88 | 23.00 | 22.57 | 22.97 | 288,328 | +0.11(+0.46%) |
Sep 17, 2013 | 22.82 | 22.93 | 22.67 | 22.86 | 147,104 | +0.01(+0.03%) |
Sep 16, 2013 | 22.88 | 22.98 | 22.78 | 22.85 | 171,431 | -0.04(-0.16%) |
Sep 13, 2013 | 22.99 | 23.18 | 22.73 | 22.89 | 209,638 | +0.01(+0.03%) |
Sep 12, 2013 | 23.04 | 23.04 | 22.78 | 22.88 | 168,901 | -0.22(-0.95%) |
Sep 11, 2013 | 23.41 | 23.47 | 22.68 | 23.10 | 346,780 | -0.36(-1.54%) |
Sep 10, 2013 | 23.79 | 24.08 | 23.31 | 23.47 | 183,049 | -0.28(-1.18%) |
Sep 09, 2013 | 23.38 | 23.77 | 23.21 | 23.75 | 122,804 | +0.41(+1.75%) |
Sep 06, 2013 | 23.55 | 23.55 | 22.76 | 23.34 | 108,259 | -0.02(-0.10%) |
Sep 05, 2013 | 23.46 | 23.50 | 23.26 | 23.36 | 82,677 | -0.05(-0.19%) |
Sep 04, 2013 | 23.09 | 23.59 | 22.97 | 23.41 | 187,215 | +0.25(+1.08%) |