Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.99 | 21.52 | 20.98 | 21.47 | 1,130,329 | +0.42(+1.98%) |
Nov 27, 2013 | 21.11 | 21.12 | 20.82 | 21.05 | 875,482 | +0.06(+0.29%) |
Nov 26, 2013 | 20.78 | 21.18 | 20.78 | 20.99 | 725,056 | -0.03(-0.12%) |
Nov 25, 2013 | 21.12 | 21.38 | 20.98 | 21.02 | 690,741 | -0.10(-0.45%) |
Nov 22, 2013 | 21.19 | 21.30 | 20.91 | 21.11 | 1,019,281 | -0.25(-1.18%) |
Nov 21, 2013 | 21.13 | 21.55 | 21.00 | 21.37 | 1,106,763 | +0.22(+1.02%) |
Nov 20, 2013 | 20.78 | 21.62 | 20.72 | 21.15 | 1,662,007 | +0.35(+1.67%) |
Nov 19, 2013 | 21.46 | 21.54 | 20.63 | 20.80 | 1,113,818 | -0.38(-1.80%) |
Nov 18, 2013 | 21.36 | 21.60 | 21.17 | 21.18 | 787,513 | -0.06(-0.29%) |
Nov 15, 2013 | 21.12 | 21.46 | 21.06 | 21.24 | 765,203 | +0.11(+0.53%) |
Nov 14, 2013 | 20.96 | 21.24 | 20.66 | 21.13 | 1,367,137 | +0.54(+2.61%) |
Nov 12, 2013 | 20.64 | 20.79 | 20.38 | 20.59 | 1,709,281 | -0.18(-0.88%) |
Nov 11, 2013 | 20.39 | 20.94 | 20.35 | 20.78 | 2,169,463 | +0.37(+1.83%) |
Nov 08, 2013 | 19.44 | 20.43 | 19.22 | 20.40 | 3,927,492 | +0.48(+2.39%) |
Nov 07, 2013 | 20.84 | 21.13 | 19.88 | 19.93 | 3,807,914 | -1.28(-6.05%) |
Nov 06, 2013 | 21.28 | 21.74 | 21.12 | 21.21 | 2,706,110 | -0.36(-1.69%) |
Nov 05, 2013 | 21.61 | 21.84 | 21.53 | 21.57 | 1,728,979 | -0.68(-3.08%) |
Nov 04, 2013 | 22.16 | 22.54 | 22.10 | 22.26 | 1,102,817 | +0.10(+0.47%) |
Nov 01, 2013 | 21.49 | 22.28 | 21.49 | 22.15 | 1,388,586 | +0.13(+0.59%) |
Oct 31, 2013 | 22.27 | 22.55 | 22.01 | 22.02 | 2,348,934 | -0.66(-2.90%) |
Oct 30, 2013 | 22.62 | 22.76 | 22.50 | 22.68 | 1,302,078 | -0.10(-0.42%) |
Oct 29, 2013 | 22.78 | 22.79 | 22.52 | 22.78 | 1,031,686 | +0.16(+0.69%) |
Oct 28, 2013 | 22.52 | 22.92 | 22.37 | 22.62 | 1,639,186 | +0.40(+1.79%) |
Oct 25, 2013 | 22.09 | 22.45 | 21.96 | 22.22 | 3,347,530 | -0.52(-2.29%) |
Oct 24, 2013 | 22.70 | 22.84 | 22.61 | 22.74 | 1,582,854 | -0.03(-0.11%) |
Oct 23, 2013 | 23.12 | 23.13 | 22.73 | 22.77 | 1,461,843 | -0.36(-1.57%) |
Oct 22, 2013 | 23.23 | 23.32 | 23.02 | 23.13 | 1,280,506 | -0.02(-0.07%) |
Oct 21, 2013 | 23.44 | 23.49 | 23.05 | 23.15 | 2,156,509 | -0.29(-1.26%) |
Oct 18, 2013 | 23.63 | 23.69 | 23.44 | 23.44 | 1,830,998 | -0.08(-0.33%) |
Oct 17, 2013 | 23.46 | 23.58 | 23.34 | 23.52 | 2,040,879 | +0.13(+0.56%) |
Oct 16, 2013 | 23.45 | 23.54 | 23.25 | 23.39 | 3,724,812 | +0.35(+1.50%) |
Oct 15, 2013 | 23.57 | 23.75 | 23.04 | 23.05 | 2,554,705 | -0.51(-2.17%) |
Oct 14, 2013 | 23.56 | 23.69 | 23.09 | 23.56 | 2,862,608 | +0.00(+0.00%) |
Oct 11, 2013 | 23.08 | 23.61 | 23.04 | 23.56 | 2,971,042 | +0.64(+2.80%) |
Oct 10, 2013 | 22.88 | 23.18 | 22.69 | 22.92 | 1,753,273 | +0.07(+0.30%) |
Oct 09, 2013 | 21.74 | 23.31 | 21.57 | 22.85 | 8,209,176 | +1.43(+6.67%) |
Oct 08, 2013 | 22.09 | 22.27 | 21.35 | 21.42 | 1,600,598 | -0.39(-1.79%) |
Oct 07, 2013 | 21.69 | 21.93 | 21.49 | 21.81 | 2,247,900 | +0.17(+0.80%) |
Oct 04, 2013 | 21.19 | 21.79 | 21.19 | 21.63 | 2,698,531 | +0.23(+1.09%) |
Oct 03, 2013 | 21.37 | 22.08 | 21.30 | 21.40 | 3,311,568 | -0.06(-0.28%) |
Oct 02, 2013 | 21.62 | 21.69 | 21.25 | 21.46 | 4,122,844 | +0.38(+1.81%) |
Oct 01, 2013 | 20.68 | 21.08 | 20.64 | 21.08 | 3,895,616 | +1.07(+5.37%) |
Sep 27, 2013 | 19.90 | 20.28 | 19.87 | 20.00 | 2,487,072 | -0.03(-0.17%) |
Sep 26, 2013 | 20.49 | 20.57 | 19.99 | 20.04 | 3,566,508 | -0.41(-1.99%) |
Sep 25, 2013 | 21.30 | 21.32 | 20.34 | 20.45 | 5,617,950 | -1.57(-7.12%) |
Sep 24, 2013 | 21.18 | 22.41 | 21.06 | 22.01 | 4,581,963 | +1.98(+9.86%) |
Sep 23, 2013 | 19.53 | 20.07 | 19.22 | 20.04 | 2,056,086 | +0.59(+3.03%) |
Sep 20, 2013 | 19.61 | 19.87 | 19.29 | 19.45 | 1,990,339 | -0.04(-0.22%) |
Sep 19, 2013 | 19.82 | 19.93 | 19.36 | 19.49 | 964,588 | -0.34(-1.70%) |
Sep 18, 2013 | 19.55 | 19.89 | 19.24 | 19.83 | 1,644,602 | +0.34(+1.73%) |
Sep 17, 2013 | 19.17 | 19.76 | 19.15 | 19.49 | 2,101,663 | +0.32(+1.67%) |
Sep 16, 2013 | 19.74 | 19.53 | 19.10 | 19.17 | 1,496,713 | -0.21(-1.07%) |
Sep 13, 2013 | 18.92 | 19.39 | 18.79 | 19.38 | 1,400,833 | +0.54(+2.85%) |
Sep 12, 2013 | 19.41 | 19.50 | 18.78 | 18.84 | 1,158,920 | -0.70(-3.59%) |
Sep 11, 2013 | 19.81 | 19.83 | 19.43 | 19.55 | 1,398,700 | -0.30(-1.53%) |
Sep 10, 2013 | 19.26 | 19.89 | 19.22 | 19.85 | 2,753,021 | +0.69(+3.62%) |
Sep 09, 2013 | 19.32 | 19.37 | 19.08 | 19.16 | 1,895,543 | +0.04(+0.23%) |
Sep 06, 2013 | 18.94 | 19.16 | 18.73 | 19.11 | 2,948,917 | +0.27(+1.43%) |
Sep 05, 2013 | 18.13 | 18.97 | 18.05 | 18.84 | 3,492,382 | +1.09(+6.15%) |
Sep 04, 2013 | 17.25 | 17.80 | 17.23 | 17.75 | 1,737,431 | +0.43(+2.50%) |