Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.32 | 21.32 | 21.11 | 21.14 | 11,521,081 | -0.13(-0.62%) |
Nov 27, 2013 | 21.36 | 21.39 | 21.15 | 21.27 | 17,182,564 | -0.05(-0.24%) |
Nov 26, 2013 | 21.34 | 21.46 | 21.26 | 21.32 | 20,254,668 | +0.02(+0.08%) |
Nov 25, 2013 | 21.43 | 21.45 | 21.27 | 21.31 | 13,894,550 | -0.09(-0.42%) |
Nov 22, 2013 | 21.43 | 21.47 | 21.31 | 21.40 | 23,118,494 | -0.07(-0.32%) |
Nov 21, 2013 | 21.56 | 21.64 | 21.45 | 21.46 | 15,509,092 | -0.01(-0.04%) |
Nov 20, 2013 | 21.64 | 21.84 | 21.43 | 21.47 | 22,612,570 | -0.16(-0.75%) |
Nov 19, 2013 | 21.66 | 21.75 | 21.52 | 21.63 | 18,625,414 | +0.01(+0.04%) |
Nov 18, 2013 | 21.45 | 21.65 | 21.45 | 21.63 | 23,841,146 | +0.19(+0.89%) |
Nov 15, 2013 | 21.37 | 21.48 | 21.25 | 21.43 | 21,363,682 | +0.02(+0.08%) |
Nov 14, 2013 | 21.34 | 21.49 | 21.34 | 21.42 | 20,734,892 | +0.12(+0.56%) |
Nov 13, 2013 | 21.25 | 21.30 | 21.03 | 21.30 | 25,577,648 | -0.07(-0.34%) |
Nov 12, 2013 | 21.31 | 21.50 | 21.21 | 21.37 | 22,432,748 | +0.09(+0.40%) |
Nov 11, 2013 | 21.35 | 21.41 | 21.20 | 21.29 | 12,033,339 | -0.10(-0.48%) |
Nov 08, 2013 | 21.33 | 21.40 | 21.10 | 21.39 | 38,477,096 | +0.01(+0.06%) |
Nov 07, 2013 | 21.54 | 21.73 | 21.32 | 21.37 | 25,356,810 | -0.19(-0.87%) |
Nov 06, 2013 | 21.46 | 21.67 | 21.45 | 21.56 | 21,837,112 | +0.22(+1.02%) |
Nov 05, 2013 | 21.65 | 21.67 | 21.34 | 21.35 | 27,488,012 | -0.42(-1.92%) |
Nov 04, 2013 | 21.69 | 21.77 | 21.53 | 21.76 | 19,470,320 | +0.25(+1.17%) |
Nov 01, 2013 | 21.64 | 21.92 | 21.45 | 21.51 | 26,875,020 | -0.01(-0.04%) |
Oct 31, 2013 | 21.51 | 21.69 | 21.32 | 21.52 | 25,611,102 | -0.01(-0.04%) |
Oct 30, 2013 | 21.89 | 21.90 | 20.92 | 21.53 | 29,443,476 | -0.24(-1.10%) |
Oct 29, 2013 | 21.57 | 21.94 | 21.55 | 21.77 | 34,281,628 | +0.22(+1.03%) |
Oct 28, 2013 | 21.60 | 21.61 | 21.42 | 21.55 | 26,232,302 | -0.06(-0.28%) |
Oct 25, 2013 | 21.44 | 21.63 | 21.35 | 21.61 | 21,560,454 | +0.12(+0.58%) |
Oct 24, 2013 | 21.75 | 21.81 | 21.44 | 21.48 | 24,297,958 | -0.17(-0.79%) |
Oct 23, 2013 | 21.74 | 21.89 | 21.63 | 21.65 | 26,650,336 | -0.14(-0.63%) |
Oct 22, 2013 | 21.54 | 21.86 | 21.37 | 21.79 | 35,679,376 | +0.24(+1.11%) |
Oct 21, 2013 | 21.31 | 21.56 | 21.30 | 21.55 | 33,641,588 | +0.24(+1.14%) |
Oct 18, 2013 | 21.03 | 21.33 | 20.95 | 21.31 | 52,084,844 | +0.47(+2.27%) |
Oct 17, 2013 | 20.69 | 20.98 | 20.50 | 20.83 | 68,849,128 | +0.70(+3.49%) |
Oct 16, 2013 | 19.85 | 20.21 | 19.77 | 20.13 | 44,199,956 | +0.40(+2.01%) |
Oct 15, 2013 | 19.94 | 20.00 | 19.71 | 19.73 | 29,506,078 | -0.21(-1.05%) |
Oct 14, 2013 | 19.93 | 20.07 | 19.89 | 19.94 | 25,669,818 | -0.12(-0.59%) |
Oct 11, 2013 | 19.94 | 20.06 | 19.88 | 20.06 | 26,126,636 | +0.10(+0.49%) |
Oct 10, 2013 | 19.88 | 19.96 | 19.68 | 19.96 | 27,118,676 | +0.28(+1.43%) |
Oct 09, 2013 | 19.69 | 19.93 | 19.62 | 19.68 | 31,117,384 | +0.06(+0.33%) |
Oct 08, 2013 | 19.91 | 19.91 | 19.61 | 19.62 | 37,057,560 | -0.08(-0.39%) |
Oct 07, 2013 | 19.53 | 19.85 | 19.48 | 19.70 | 108,320,008 | +0.08(+0.40%) |
Oct 04, 2013 | 19.60 | 19.63 | 19.43 | 19.62 | 113,239,064 | +0.04(+0.19%) |
Oct 03, 2013 | 19.44 | 19.65 | 19.38 | 19.58 | 35,921,640 | +0.09(+0.47%) |
Oct 02, 2013 | 19.51 | 19.57 | 19.30 | 19.49 | 28,554,858 | -0.08(-0.43%) |
Oct 01, 2013 | 19.42 | 19.58 | 19.38 | 19.57 | 24,053,500 | +0.13(+0.67%) |
Sep 30, 2013 | 19.40 | 19.54 | 19.29 | 19.44 | 29,486,222 | -0.14(-0.69%) |
Sep 27, 2013 | 19.75 | 19.76 | 19.45 | 19.58 | 24,758,600 | -0.28(-1.41%) |
Sep 26, 2013 | 19.60 | 19.87 | 19.60 | 19.85 | 24,568,332 | +0.30(+1.54%) |
Sep 25, 2013 | 19.70 | 19.72 | 19.48 | 19.55 | 31,900,282 | -0.14(-0.69%) |
Sep 24, 2013 | 19.86 | 19.87 | 19.53 | 19.69 | 40,149,416 | -0.30(-1.48%) |
Sep 23, 2013 | 19.87 | 19.99 | 19.73 | 19.98 | 21,710,354 | +0.08(+0.42%) |
Sep 20, 2013 | 20.24 | 20.24 | 19.80 | 19.90 | 36,476,552 | -0.30(-1.50%) |
Sep 19, 2013 | 20.25 | 20.36 | 20.08 | 20.20 | 27,559,364 | -0.09(-0.43%) |
Sep 18, 2013 | 20.20 | 20.34 | 19.94 | 20.29 | 26,239,982 | +0.06(+0.31%) |
Sep 17, 2013 | 20.19 | 20.28 | 20.11 | 20.23 | 24,647,364 | +0.11(+0.56%) |
Sep 16, 2013 | 20.11 | 20.20 | 20.02 | 20.12 | 36,940,356 | +0.22(+1.13%) |
Sep 13, 2013 | 19.91 | 20.14 | 19.81 | 19.89 | 39,932,348 | +0.17(+0.87%) |
Sep 12, 2013 | 19.41 | 19.79 | 19.34 | 19.72 | 43,521,724 | +0.35(+1.78%) |
Sep 11, 2013 | 19.36 | 19.53 | 19.29 | 19.38 | 38,529,036 | +0.02(+0.11%) |
Sep 10, 2013 | 19.14 | 19.41 | 18.94 | 19.35 | 45,631,184 | +0.23(+1.22%) |
Sep 09, 2013 | 19.30 | 19.33 | 19.08 | 19.12 | 30,259,642 | -0.18(-0.93%) |
Sep 06, 2013 | 19.58 | 19.59 | 19.18 | 19.30 | 32,258,044 | -0.12(-0.64%) |
Sep 05, 2013 | 19.62 | 19.82 | 19.29 | 19.43 | 42,825,456 | -0.06(-0.30%) |
Sep 04, 2013 | 19.04 | 19.60 | 19.03 | 19.48 | 63,741,228 | +0.32(+1.67%) |