Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.29 | 20.38 | 20.18 | 20.20 | 18,607,872 | -0.10(-0.47%) |
Nov 27, 2013 | 20.38 | 20.42 | 20.24 | 20.29 | 26,766,496 | -0.01(-0.03%) |
Nov 26, 2013 | 20.54 | 20.54 | 20.29 | 20.30 | 36,397,576 | -0.16(-0.78%) |
Nov 25, 2013 | 20.44 | 20.69 | 20.42 | 20.46 | 39,896,724 | +0.01(+0.06%) |
Nov 22, 2013 | 20.30 | 20.47 | 20.24 | 20.44 | 39,929,588 | +0.10(+0.47%) |
Nov 21, 2013 | 20.27 | 20.47 | 20.23 | 20.35 | 41,026,276 | +0.03(+0.16%) |
Nov 20, 2013 | 20.23 | 20.43 | 20.14 | 20.32 | 31,834,144 | +0.17(+0.82%) |
Nov 19, 2013 | 20.35 | 20.38 | 20.12 | 20.15 | 45,274,996 | -0.22(-1.09%) |
Nov 18, 2013 | 20.42 | 20.46 | 20.31 | 20.37 | 34,434,596 | -0.12(-0.59%) |
Nov 15, 2013 | 20.26 | 20.49 | 20.18 | 20.49 | 38,353,112 | +0.13(+0.62%) |
Nov 14, 2013 | 20.33 | 20.50 | 20.23 | 20.37 | 43,238,964 | +0.08(+0.41%) |
Nov 13, 2013 | 19.91 | 20.28 | 19.91 | 20.28 | 42,666,148 | +0.31(+1.56%) |
Nov 12, 2013 | 19.85 | 20.11 | 19.81 | 19.97 | 39,607,000 | +0.09(+0.45%) |
Nov 11, 2013 | 19.87 | 19.92 | 19.83 | 19.88 | 26,509,586 | -0.05(-0.26%) |
Nov 08, 2013 | 19.65 | 19.95 | 19.56 | 19.93 | 39,310,916 | +0.26(+1.33%) |
Nov 07, 2013 | 19.72 | 19.88 | 19.67 | 19.67 | 39,504,204 | -0.04(-0.19%) |
Nov 06, 2013 | 19.88 | 19.94 | 19.64 | 19.71 | 38,710,904 | -0.02(-0.10%) |
Nov 05, 2013 | 19.70 | 19.79 | 19.59 | 19.73 | 29,881,192 | -0.01(-0.06%) |
Nov 04, 2013 | 19.68 | 19.83 | 19.65 | 19.74 | 29,773,368 | +0.06(+0.29%) |
Nov 01, 2013 | 19.39 | 19.74 | 19.38 | 19.69 | 44,352,352 | +0.31(+1.58%) |
Oct 31, 2013 | 19.44 | 19.62 | 19.35 | 19.38 | 47,980,748 | -0.15(-0.79%) |
Oct 30, 2013 | 19.74 | 19.76 | 19.45 | 19.53 | 35,541,332 | -0.20(-1.02%) |
Oct 29, 2013 | 19.48 | 19.80 | 19.47 | 19.74 | 54,512,160 | +0.32(+1.66%) |
Oct 28, 2013 | 19.23 | 19.46 | 19.23 | 19.41 | 40,271,112 | +0.08(+0.42%) |
Oct 25, 2013 | 19.25 | 19.38 | 19.21 | 19.33 | 38,693,380 | +0.00(+0.00%) |
Oct 24, 2013 | 19.38 | 19.52 | 19.30 | 19.33 | 40,533,100 | +0.01(+0.03%) |
Oct 23, 2013 | 19.36 | 19.49 | 19.31 | 19.33 | 39,446,060 | -0.05(-0.26%) |
Oct 22, 2013 | 19.19 | 19.54 | 19.16 | 19.38 | 50,907,112 | +0.18(+0.92%) |
Oct 21, 2013 | 19.24 | 19.35 | 19.17 | 19.20 | 38,085,036 | -0.07(-0.36%) |
Oct 18, 2013 | 19.07 | 19.41 | 19.00 | 19.27 | 68,963,448 | +0.16(+0.83%) |
Oct 17, 2013 | 18.83 | 19.11 | 18.75 | 19.11 | 47,033,816 | +0.29(+1.54%) |
Oct 16, 2013 | 18.48 | 18.83 | 18.44 | 18.82 | 49,792,708 | +0.40(+2.19%) |
Oct 15, 2013 | 18.45 | 18.49 | 18.32 | 18.42 | 49,871,060 | -0.12(-0.65%) |
Oct 14, 2013 | 18.04 | 18.54 | 18.03 | 18.54 | 45,830,860 | +0.40(+2.19%) |
Oct 11, 2013 | 18.27 | 18.27 | 18.08 | 18.14 | 38,638,980 | -0.03(-0.17%) |
Oct 10, 2013 | 18.08 | 18.17 | 17.87 | 18.17 | 38,956,764 | +0.30(+1.70%) |
Oct 09, 2013 | 17.84 | 17.96 | 17.70 | 17.87 | 49,771,452 | +0.03(+0.18%) |
Oct 08, 2013 | 18.06 | 18.12 | 17.83 | 17.84 | 39,487,384 | -0.24(-1.33%) |
Oct 07, 2013 | 18.15 | 18.21 | 18.08 | 18.08 | 30,689,888 | -0.24(-1.31%) |
Oct 04, 2013 | 18.21 | 18.34 | 18.06 | 18.32 | 30,939,632 | +0.15(+0.80%) |
Oct 03, 2013 | 18.33 | 18.33 | 18.12 | 18.17 | 35,918,280 | -0.15(-0.83%) |
Oct 02, 2013 | 18.12 | 18.32 | 18.09 | 18.32 | 35,324,168 | +0.08(+0.42%) |
Oct 01, 2013 | 18.05 | 18.28 | 18.01 | 18.25 | 37,134,028 | +0.10(+0.57%) |
Sep 30, 2013 | 18.13 | 18.19 | 18.07 | 18.14 | 41,780,928 | -0.10(-0.54%) |
Sep 27, 2013 | 17.99 | 18.32 | 17.91 | 18.24 | 44,658,040 | +0.23(+1.26%) |
Sep 26, 2013 | 18.08 | 18.13 | 17.91 | 18.01 | 40,323,788 | +0.02(+0.11%) |
Sep 25, 2013 | 18.12 | 18.24 | 17.99 | 17.99 | 41,412,520 | -0.14(-0.77%) |
Sep 24, 2013 | 18.15 | 18.28 | 18.07 | 18.13 | 29,590,782 | -0.06(-0.31%) |
Sep 23, 2013 | 18.17 | 18.34 | 18.13 | 18.19 | 39,223,336 | -0.11(-0.59%) |
Sep 20, 2013 | 18.30 | 18.40 | 18.27 | 18.30 | 64,250,620 | +0.08(+0.45%) |
Sep 19, 2013 | 18.34 | 18.41 | 18.09 | 18.21 | 53,194,672 | -0.13(-0.69%) |
Sep 18, 2013 | 18.15 | 18.49 | 18.09 | 18.34 | 47,857,564 | +0.25(+1.40%) |
Sep 17, 2013 | 18.10 | 18.21 | 18.04 | 18.09 | 34,814,420 | -0.04(-0.24%) |
Sep 16, 2013 | 18.18 | 18.19 | 18.07 | 18.13 | 36,596,096 | +0.13(+0.70%) |
Sep 13, 2013 | 17.93 | 18.09 | 17.89 | 18.01 | 34,768,796 | +0.13(+0.71%) |
Sep 12, 2013 | 18.09 | 18.16 | 17.85 | 17.88 | 45,029,804 | -0.23(-1.26%) |
Sep 11, 2013 | 18.02 | 18.15 | 17.99 | 18.11 | 31,794,290 | +0.14(+0.77%) |
Sep 10, 2013 | 17.92 | 18.01 | 17.86 | 17.97 | 37,613,976 | +0.09(+0.53%) |
Sep 09, 2013 | 17.83 | 17.91 | 17.75 | 17.87 | 34,340,696 | +0.01(+0.07%) |
Sep 06, 2013 | 17.86 | 18.03 | 17.73 | 17.86 | 35,278,660 | +0.01(+0.04%) |
Sep 05, 2013 | 18.02 | 18.02 | 17.78 | 17.85 | 32,928,676 | -0.06(-0.35%) |
Sep 04, 2013 | 17.80 | 18.03 | 17.73 | 17.92 | 40,141,948 | +0.23(+1.28%) |