Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.37 | 23.44 | 23.28 | 23.36 | 0 | +0.10(+0.43%) |
Nov 27, 2013 | 23.08 | 23.26 | 23.01 | 23.26 | 0 | +0.23(+1.00%) |
Nov 26, 2013 | 23.06 | 23.16 | 22.86 | 23.03 | 0 | +0.06(+0.26%) |
Nov 25, 2013 | 22.65 | 23.02 | 22.56 | 22.97 | 366,533 | +0.32(+1.41%) |
Nov 22, 2013 | 22.62 | 22.79 | 22.39 | 22.65 | 0 | +0.12(+0.53%) |
Nov 21, 2013 | 22.05 | 22.60 | 22.00 | 22.53 | 447,520 | -0.07(-0.31%) |
Nov 20, 2013 | 22.69 | 22.93 | 22.51 | 22.60 | 0 | -0.02(-0.09%) |
Nov 19, 2013 | 22.65 | 22.81 | 22.43 | 22.62 | 283,599 | -0.08(-0.35%) |
Nov 18, 2013 | 23.24 | 23.24 | 22.65 | 22.70 | 0 | -0.42(-1.82%) |
Nov 15, 2013 | 22.78 | 23.20 | 22.64 | 23.12 | 0 | +0.33(+1.45%) |
Nov 14, 2013 | 22.84 | 23.00 | 22.75 | 22.79 | 241,497 | -0.11(-0.48%) |
Nov 13, 2013 | 23.04 | 23.37 | 22.87 | 22.90 | 0 | -0.34(-1.46%) |
Nov 12, 2013 | 23.26 | 23.35 | 23.00 | 23.24 | 0 | -0.15(-0.64%) |
Nov 11, 2013 | 23.45 | 23.66 | 23.23 | 23.39 | 0 | -0.14(-0.59%) |
Nov 08, 2013 | 23.04 | 23.56 | 23.00 | 23.53 | 0 | +0.53(+2.30%) |
Nov 07, 2013 | 23.56 | 23.80 | 22.99 | 23.00 | 292,703 | -0.49(-2.09%) |
Nov 06, 2013 | 24.11 | 24.13 | 23.48 | 23.49 | 476,692 | -0.42(-1.76%) |
Nov 05, 2013 | 23.40 | 24.00 | 23.14 | 23.91 | 796,782 | +0.45(+1.92%) |
Nov 04, 2013 | 23.40 | 23.86 | 23.23 | 23.46 | 421,410 | +0.06(+0.26%) |
Nov 01, 2013 | 22.96 | 23.50 | 22.67 | 23.40 | 0 | +0.58(+2.54%) |
Oct 31, 2013 | 23.02 | 23.29 | 22.80 | 22.82 | 0 | -0.50(-2.14%) |
Oct 30, 2013 | 23.78 | 24.00 | 23.14 | 23.32 | 852,493 | -0.48(-2.02%) |
Oct 29, 2013 | 23.71 | 23.84 | 23.60 | 23.80 | 0 | +0.09(+0.38%) |
Oct 28, 2013 | 23.67 | 23.83 | 23.43 | 23.71 | 0 | -0.01(-0.04%) |
Oct 25, 2013 | 24.04 | 24.11 | 23.36 | 23.72 | 0 | -0.30(-1.25%) |
Oct 24, 2013 | 22.68 | 24.15 | 22.50 | 24.02 | 1,086,993 | +0.55(+2.34%) |
Oct 23, 2013 | 23.54 | 23.54 | 23.04 | 23.47 | 506,158 | -0.14(-0.59%) |
Oct 22, 2013 | 23.60 | 23.74 | 23.49 | 23.61 | 576,389 | +0.03(+0.13%) |
Oct 21, 2013 | 23.15 | 23.59 | 23.15 | 23.58 | 596,416 | +0.43(+1.86%) |
Oct 18, 2013 | 23.34 | 23.50 | 22.90 | 23.15 | 643,086 | -0.10(-0.43%) |
Oct 17, 2013 | 22.86 | 23.26 | 22.07 | 23.25 | 517,903 | +0.33(+1.44%) |
Oct 16, 2013 | 22.83 | 23.01 | 22.70 | 22.92 | 364,476 | +0.26(+1.15%) |
Oct 15, 2013 | 22.84 | 22.92 | 22.63 | 22.66 | 266,293 | -0.22(-0.96%) |
Oct 14, 2013 | 22.72 | 23.00 | 22.56 | 22.88 | 519,910 | -0.03(-0.13%) |
Oct 11, 2013 | 23.10 | 23.34 | 22.74 | 22.91 | 0 | -0.26(-1.12%) |
Oct 10, 2013 | 22.94 | 23.17 | 22.67 | 23.17 | 636,898 | +0.60(+2.66%) |
Oct 09, 2013 | 22.59 | 22.71 | 22.31 | 22.57 | 0 | -0.03(-0.13%) |
Oct 08, 2013 | 22.85 | 23.01 | 22.57 | 22.60 | 910,167 | -0.30(-1.31%) |
Oct 07, 2013 | 22.66 | 23.16 | 22.39 | 22.90 | 0 | -0.03(-0.13%) |
Oct 04, 2013 | 22.57 | 23.00 | 22.46 | 22.93 | 0 | +0.57(+2.55%) |
Oct 03, 2013 | 22.52 | 22.52 | 21.93 | 22.36 | 0 | -0.12(-0.53%) |
Oct 02, 2013 | 21.95 | 22.56 | 21.85 | 22.48 | 588,871 | +0.33(+1.49%) |
Oct 01, 2013 | 21.66 | 22.18 | 21.36 | 22.15 | 346,884 | +0.42(+1.93%) |
Sep 30, 2013 | 21.65 | 21.82 | 21.22 | 21.73 | 334,164 | -0.12(-0.55%) |
Sep 27, 2013 | 21.38 | 21.90 | 21.33 | 21.85 | 0 | +0.33(+1.53%) |
Sep 26, 2013 | 21.27 | 21.58 | 21.15 | 21.52 | 516,268 | +0.32(+1.51%) |
Sep 25, 2013 | 20.90 | 21.36 | 20.90 | 21.20 | 651,097 | +0.36(+1.73%) |
Sep 24, 2013 | 21.15 | 21.25 | 20.79 | 20.84 | 1,035,769 | +0.04(+0.19%) |
Sep 23, 2013 | 20.92 | 21.20 | 20.75 | 20.80 | 499,225 | -0.19(-0.91%) |
Sep 20, 2013 | 21.00 | 21.14 | 20.71 | 20.99 | 0 | -0.10(-0.47%) |
Sep 19, 2013 | 21.08 | 21.25 | 20.67 | 21.09 | 967,074 | +0.08(+0.38%) |
Sep 18, 2013 | 20.87 | 21.16 | 20.77 | 21.01 | 0 | +0.16(+0.77%) |
Sep 17, 2013 | 20.87 | 21.05 | 20.67 | 20.85 | 0 | -0.05(-0.24%) |
Sep 16, 2013 | 21.27 | 21.30 | 20.82 | 20.90 | 0 | -0.24(-1.14%) |
Sep 13, 2013 | 20.90 | 21.17 | 20.80 | 21.14 | 0 | +0.23(+1.10%) |
Sep 12, 2013 | 21.19 | 21.28 | 20.88 | 20.91 | 0 | -0.12(-0.57%) |
Sep 11, 2013 | 21.08 | 21.29 | 20.88 | 21.03 | 251,950 | -0.21(-0.99%) |
Sep 10, 2013 | 21.39 | 21.43 | 20.95 | 21.24 | 368,490 | -0.15(-0.70%) |
Sep 09, 2013 | 21.24 | 21.54 | 21.05 | 21.39 | 0 | +0.17(+0.80%) |
Sep 06, 2013 | 21.38 | 21.38 | 20.78 | 21.22 | 0 | +0.02(+0.09%) |
Sep 05, 2013 | 21.24 | 21.52 | 21.15 | 21.20 | 230,160 | +0.00(+0.00%) |
Sep 04, 2013 | 21.07 | 21.47 | 20.94 | 21.20 | 0 | +0.23(+1.10%) |