Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.89 | 21.06 | 20.84 | 20.97 | 4,198,095 | +0.08(+0.40%) |
Nov 27, 2013 | 21.15 | 21.20 | 20.82 | 20.89 | 7,220,545 | -0.29(-1.37%) |
Nov 26, 2013 | 21.40 | 21.40 | 21.06 | 21.18 | 7,409,309 | -0.22(-1.02%) |
Nov 25, 2013 | 21.50 | 21.62 | 21.40 | 21.40 | 10,076,279 | -0.04(-0.18%) |
Nov 22, 2013 | 21.57 | 21.57 | 21.35 | 21.44 | 10,539,711 | -0.14(-0.66%) |
Nov 21, 2013 | 22.05 | 22.05 | 21.55 | 21.58 | 11,888,223 | -0.25(-1.15%) |
Nov 20, 2013 | 22.55 | 22.55 | 21.82 | 21.83 | 12,603,214 | -0.65(-2.89%) |
Nov 19, 2013 | 22.76 | 22.81 | 22.39 | 22.48 | 8,482,332 | -0.28(-1.24%) |
Nov 18, 2013 | 22.82 | 22.89 | 22.75 | 22.76 | 9,494,180 | -0.04(-0.17%) |
Nov 15, 2013 | 23.05 | 23.12 | 22.68 | 22.80 | 13,783,551 | -0.27(-1.17%) |
Nov 14, 2013 | 23.11 | 23.48 | 23.07 | 23.07 | 8,800,276 | -0.12(-0.50%) |
Nov 13, 2013 | 23.45 | 23.47 | 23.02 | 23.18 | 7,969,937 | -0.40(-1.69%) |
Nov 12, 2013 | 23.56 | 23.76 | 23.43 | 23.58 | 7,212,133 | +0.05(+0.19%) |
Nov 11, 2013 | 24.43 | 24.43 | 23.48 | 23.54 | 14,213,016 | -1.43(-5.72%) |
Nov 08, 2013 | 24.50 | 25.02 | 24.21 | 24.96 | 13,438,286 | +0.33(+1.36%) |
Nov 07, 2013 | 24.50 | 24.84 | 24.50 | 24.63 | 7,635,768 | +0.13(+0.55%) |
Nov 06, 2013 | 24.06 | 24.51 | 24.06 | 24.49 | 11,451,040 | +0.62(+2.61%) |
Nov 05, 2013 | 23.98 | 24.12 | 23.66 | 23.87 | 8,243,781 | -0.28(-1.14%) |
Nov 04, 2013 | 24.20 | 24.26 | 23.95 | 24.15 | 6,537,008 | +0.00(+0.00%) |
Nov 01, 2013 | 24.03 | 24.21 | 23.89 | 24.15 | 5,101,585 | +0.16(+0.66%) |
Oct 31, 2013 | 24.07 | 24.13 | 23.68 | 23.99 | 4,465,969 | -0.06(-0.26%) |
Oct 30, 2013 | 24.16 | 24.29 | 23.98 | 24.05 | 4,429,808 | -0.02(-0.08%) |
Oct 29, 2013 | 24.03 | 24.27 | 23.82 | 24.07 | 6,533,090 | +0.11(+0.48%) |
Oct 28, 2013 | 23.95 | 24.14 | 23.87 | 23.96 | 17,050,484 | -0.04(-0.16%) |
Oct 25, 2013 | 23.68 | 24.04 | 23.56 | 24.00 | 13,015,692 | +0.29(+1.20%) |
Oct 24, 2013 | 24.08 | 24.08 | 23.63 | 23.71 | 14,973,503 | -0.37(-1.53%) |
Oct 23, 2013 | 24.29 | 24.64 | 24.03 | 24.08 | 8,575,012 | -0.25(-1.02%) |
Oct 22, 2013 | 24.06 | 24.46 | 24.05 | 24.33 | 5,069,998 | +0.25(+1.05%) |
Oct 21, 2013 | 24.03 | 24.11 | 23.88 | 24.07 | 4,985,266 | +0.04(+0.16%) |
Oct 18, 2013 | 23.80 | 24.09 | 23.76 | 24.03 | 5,231,931 | +0.23(+0.98%) |
Oct 17, 2013 | 23.37 | 23.84 | 23.10 | 23.80 | 5,677,248 | +0.34(+1.43%) |
Oct 16, 2013 | 23.63 | 23.82 | 23.21 | 23.46 | 6,812,600 | -0.15(-0.62%) |
Oct 15, 2013 | 23.91 | 23.96 | 23.56 | 23.61 | 3,843,794 | -0.42(-1.74%) |
Oct 14, 2013 | 23.95 | 24.07 | 23.65 | 24.03 | 4,403,855 | +0.01(+0.05%) |
Oct 11, 2013 | 24.01 | 24.14 | 23.94 | 24.01 | 8,476,894 | -0.03(-0.13%) |
Oct 10, 2013 | 23.98 | 24.05 | 23.62 | 24.05 | 4,450,488 | +0.18(+0.74%) |
Oct 09, 2013 | 23.79 | 24.24 | 23.75 | 23.87 | 4,706,219 | +0.15(+0.61%) |
Oct 08, 2013 | 23.51 | 23.96 | 23.44 | 23.72 | 5,006,031 | +0.16(+0.70%) |
Oct 07, 2013 | 23.32 | 23.79 | 23.32 | 23.56 | 4,061,501 | +0.14(+0.60%) |
Oct 04, 2013 | 23.26 | 23.48 | 23.23 | 23.42 | 3,322,774 | +0.16(+0.68%) |
Oct 03, 2013 | 23.38 | 23.41 | 23.13 | 23.26 | 3,903,465 | -0.22(-0.94%) |
Oct 02, 2013 | 23.29 | 23.64 | 23.26 | 23.48 | 3,671,443 | +0.09(+0.38%) |
Oct 01, 2013 | 23.28 | 23.55 | 23.20 | 23.39 | 5,095,234 | +0.30(+1.32%) |
Sep 30, 2013 | 23.13 | 23.37 | 22.99 | 23.09 | 3,842,076 | -0.09(-0.38%) |
Sep 27, 2013 | 23.34 | 23.57 | 23.13 | 23.18 | 3,095,240 | -0.22(-0.95%) |
Sep 26, 2013 | 23.51 | 23.65 | 23.35 | 23.40 | 2,351,109 | -0.10(-0.40%) |
Sep 25, 2013 | 23.69 | 23.78 | 23.50 | 23.50 | 2,638,152 | -0.20(-0.86%) |
Sep 24, 2013 | 23.76 | 23.91 | 23.48 | 23.70 | 3,641,571 | -0.15(-0.61%) |
Sep 23, 2013 | 23.14 | 23.88 | 23.08 | 23.84 | 6,054,888 | +0.62(+2.67%) |
Sep 20, 2013 | 24.03 | 24.05 | 23.20 | 23.22 | 7,784,922 | -0.79(-3.30%) |
Sep 19, 2013 | 24.33 | 24.41 | 23.88 | 24.01 | 4,968,717 | -0.30(-1.22%) |
Sep 18, 2013 | 23.91 | 24.45 | 23.74 | 24.31 | 6,172,918 | +0.41(+1.70%) |
Sep 17, 2013 | 23.62 | 23.91 | 23.60 | 23.91 | 2,388,694 | +0.29(+1.21%) |
Sep 16, 2013 | 23.80 | 23.98 | 23.57 | 23.62 | 3,573,467 | +0.11(+0.49%) |
Sep 13, 2013 | 23.37 | 23.57 | 23.34 | 23.51 | 2,113,156 | +0.13(+0.57%) |
Sep 12, 2013 | 23.78 | 23.96 | 23.33 | 23.37 | 3,346,502 | -0.37(-1.57%) |
Sep 11, 2013 | 24.00 | 24.01 | 23.57 | 23.75 | 5,049,986 | -0.24(-1.00%) |
Sep 10, 2013 | 23.69 | 23.99 | 23.61 | 23.99 | 4,383,400 | +0.44(+1.88%) |
Sep 09, 2013 | 23.44 | 23.58 | 23.28 | 23.55 | 3,036,421 | +0.11(+0.49%) |
Sep 06, 2013 | 23.27 | 23.73 | 23.25 | 23.43 | 5,853,821 | +0.27(+1.18%) |
Sep 05, 2013 | 23.27 | 23.35 | 22.99 | 23.16 | 3,935,546 | -0.14(-0.60%) |
Sep 04, 2013 | 23.34 | 23.46 | 23.14 | 23.30 | 5,361,258 | -0.10(-0.43%) |