Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.72 | 20.02 | 19.69 | 19.73 | 6,104,808 | +0.17(+0.85%) |
Nov 27, 2013 | 19.85 | 20.03 | 19.34 | 19.56 | 11,986,708 | -0.08(-0.40%) |
Nov 26, 2013 | 19.95 | 20.07 | 19.53 | 19.64 | 17,004,604 | -0.64(-3.17%) |
Nov 25, 2013 | 20.20 | 20.46 | 19.61 | 20.28 | 15,435,213 | -0.17(-0.82%) |
Nov 22, 2013 | 20.65 | 20.85 | 20.38 | 20.45 | 7,780,765 | -0.10(-0.46%) |
Nov 21, 2013 | 20.81 | 20.84 | 20.42 | 20.54 | 12,341,571 | -0.42(-2.01%) |
Nov 20, 2013 | 21.46 | 21.52 | 20.86 | 20.96 | 10,931,780 | -0.76(-3.51%) |
Nov 19, 2013 | 21.43 | 21.74 | 21.38 | 21.73 | 6,468,018 | +0.25(+1.15%) |
Nov 18, 2013 | 22.05 | 22.09 | 21.40 | 21.48 | 8,096,706 | -0.60(-2.70%) |
Nov 15, 2013 | 22.36 | 22.60 | 22.08 | 22.08 | 7,627,903 | -0.22(-1.00%) |
Nov 14, 2013 | 21.89 | 22.40 | 21.86 | 22.30 | 10,240,502 | +0.61(+2.82%) |
Nov 13, 2013 | 21.53 | 21.75 | 21.45 | 21.69 | 7,312,049 | +0.25(+1.19%) |
Nov 12, 2013 | 21.78 | 21.88 | 21.27 | 21.43 | 9,672,120 | -0.48(-2.18%) |
Nov 11, 2013 | 21.72 | 21.97 | 21.24 | 21.91 | 8,097,289 | +0.01(+0.04%) |
Nov 08, 2013 | 21.50 | 21.92 | 21.05 | 21.90 | 10,325,631 | +0.17(+0.80%) |
Nov 07, 2013 | 22.00 | 22.31 | 21.67 | 21.73 | 10,039,835 | -0.45(-2.04%) |
Nov 06, 2013 | 21.96 | 22.31 | 21.86 | 22.18 | 9,415,626 | +0.45(+2.08%) |
Nov 05, 2013 | 21.63 | 21.91 | 21.44 | 21.73 | 9,861,900 | +0.02(+0.07%) |
Nov 04, 2013 | 20.96 | 21.78 | 20.87 | 21.71 | 12,686,769 | +1.07(+5.20%) |
Nov 01, 2013 | 21.43 | 21.50 | 20.56 | 20.64 | 18,961,720 | -1.02(-4.70%) |
Oct 31, 2013 | 21.87 | 21.97 | 21.39 | 21.66 | 11,692,056 | -0.62(-2.78%) |
Oct 30, 2013 | 22.27 | 22.62 | 21.50 | 22.27 | 11,341,155 | +0.31(+1.41%) |
Oct 29, 2013 | 22.25 | 22.42 | 21.87 | 21.97 | 8,313,775 | -0.34(-1.53%) |
Oct 28, 2013 | 22.12 | 22.64 | 21.85 | 22.31 | 10,734,118 | +0.20(+0.90%) |
Oct 25, 2013 | 21.85 | 22.26 | 21.74 | 22.11 | 11,067,329 | +0.14(+0.65%) |
Oct 24, 2013 | 22.02 | 22.37 | 21.92 | 21.97 | 18,033,302 | +0.29(+1.32%) |
Oct 23, 2013 | 22.56 | 22.63 | 21.67 | 21.68 | 11,488,980 | -0.93(-4.11%) |
Oct 22, 2013 | 22.04 | 22.81 | 22.04 | 22.61 | 12,274,147 | +0.76(+3.49%) |
Oct 21, 2013 | 21.50 | 21.85 | 21.46 | 21.85 | 6,550,737 | +0.46(+2.15%) |
Oct 18, 2013 | 21.54 | 21.68 | 21.30 | 21.39 | 6,464,184 | -0.11(-0.52%) |
Oct 17, 2013 | 21.35 | 21.78 | 21.17 | 21.50 | 11,858,116 | +0.94(+4.56%) |
Oct 16, 2013 | 20.66 | 20.87 | 20.42 | 20.56 | 8,931,507 | -0.17(-0.84%) |
Oct 15, 2013 | 20.30 | 20.78 | 20.12 | 20.73 | 14,665,150 | +0.29(+1.40%) |
Oct 14, 2013 | 20.59 | 20.67 | 20.31 | 20.45 | 8,787,962 | +0.10(+0.47%) |
Oct 11, 2013 | 20.55 | 20.59 | 20.26 | 20.35 | 14,361,384 | -0.54(-2.59%) |
Oct 10, 2013 | 21.12 | 21.16 | 20.67 | 20.89 | 9,323,492 | -0.16(-0.75%) |
Oct 09, 2013 | 20.81 | 21.26 | 20.50 | 21.05 | 12,015,005 | +0.12(+0.57%) |
Oct 08, 2013 | 21.62 | 21.82 | 20.88 | 20.93 | 9,982,152 | -0.65(-3.02%) |
Oct 07, 2013 | 21.41 | 21.67 | 21.33 | 21.58 | 8,020,912 | +0.29(+1.38%) |
Oct 04, 2013 | 21.42 | 21.50 | 21.11 | 21.29 | 6,851,816 | -0.13(-0.59%) |
Oct 03, 2013 | 21.77 | 21.99 | 21.40 | 21.42 | 8,551,206 | -0.45(-2.07%) |
Oct 02, 2013 | 21.83 | 22.08 | 21.71 | 21.87 | 12,479,547 | +0.25(+1.18%) |
Oct 01, 2013 | 21.77 | 21.85 | 21.23 | 21.62 | 17,355,350 | -0.71(-3.17%) |
Sep 30, 2013 | 22.04 | 22.55 | 22.00 | 22.32 | 10,114,231 | +0.10(+0.43%) |
Sep 27, 2013 | 22.55 | 22.88 | 22.11 | 22.23 | 10,197,537 | -0.15(-0.67%) |
Sep 26, 2013 | 22.53 | 22.79 | 22.07 | 22.38 | 8,045,690 | -0.11(-0.49%) |
Sep 25, 2013 | 22.37 | 22.90 | 22.37 | 22.49 | 10,182,094 | +0.25(+1.11%) |
Sep 24, 2013 | 22.00 | 22.47 | 21.76 | 22.24 | 10,676,443 | +0.10(+0.43%) |
Sep 23, 2013 | 22.35 | 22.84 | 22.08 | 22.15 | 10,861,856 | -0.15(-0.68%) |
Sep 20, 2013 | 23.45 | 23.45 | 22.30 | 22.30 | 22,315,930 | -1.36(-5.74%) |
Sep 19, 2013 | 24.56 | 24.60 | 23.30 | 23.66 | 13,209,393 | -0.87(-3.53%) |
Sep 18, 2013 | 22.55 | 24.72 | 22.34 | 24.52 | 18,675,232 | +1.87(+8.24%) |
Sep 17, 2013 | 22.47 | 22.66 | 22.23 | 22.66 | 7,686,691 | +0.31(+1.39%) |
Sep 16, 2013 | 22.54 | 22.85 | 22.23 | 22.35 | 11,497,524 | -0.06(-0.25%) |
Sep 13, 2013 | 22.36 | 22.78 | 22.03 | 22.40 | 13,101,996 | -0.02(-0.11%) |
Sep 12, 2013 | 22.80 | 22.93 | 22.40 | 22.43 | 13,577,054 | -0.98(-4.18%) |
Sep 11, 2013 | 23.22 | 23.54 | 23.06 | 23.40 | 9,258,936 | +0.21(+0.89%) |
Sep 10, 2013 | 23.75 | 23.80 | 23.16 | 23.20 | 11,907,876 | -0.94(-3.88%) |
Sep 09, 2013 | 24.22 | 24.43 | 23.89 | 24.13 | 8,023,127 | -0.04(-0.16%) |
Sep 06, 2013 | 24.46 | 24.77 | 24.10 | 24.17 | 9,292,736 | +0.10(+0.43%) |
Sep 05, 2013 | 24.99 | 25.05 | 23.99 | 24.07 | 13,497,397 | -1.05(-4.17%) |
Sep 04, 2013 | 24.76 | 25.18 | 24.51 | 25.12 | 8,777,672 | +0.12(+0.48%) |