Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.13 | 23.32 | 22.96 | 22.97 | 463,203 | -0.15(-0.66%) |
Nov 27, 2013 | 23.33 | 23.33 | 22.92 | 23.12 | 1,467,530 | -0.16(-0.67%) |
Nov 26, 2013 | 23.09 | 23.40 | 23.08 | 23.28 | 984,184 | +0.15(+0.64%) |
Nov 25, 2013 | 23.18 | 23.19 | 23.04 | 23.13 | 871,571 | -0.05(-0.20%) |
Nov 22, 2013 | 23.03 | 23.19 | 22.99 | 23.18 | 930,417 | +0.11(+0.48%) |
Nov 21, 2013 | 22.92 | 23.08 | 22.78 | 23.06 | 1,208,897 | +0.25(+1.08%) |
Nov 20, 2013 | 22.73 | 22.97 | 22.70 | 22.82 | 1,355,202 | +0.14(+0.64%) |
Nov 19, 2013 | 22.75 | 22.92 | 22.60 | 22.67 | 1,312,027 | -0.11(-0.48%) |
Nov 18, 2013 | 23.05 | 23.10 | 22.69 | 22.78 | 1,085,101 | -0.28(-1.23%) |
Nov 15, 2013 | 23.15 | 23.23 | 23.02 | 23.07 | 1,142,450 | -0.06(-0.24%) |
Nov 14, 2013 | 23.11 | 23.21 | 22.88 | 23.12 | 1,910,193 | +0.08(+0.37%) |
Nov 13, 2013 | 22.39 | 23.06 | 22.39 | 23.04 | 1,637,584 | +0.48(+2.11%) |
Nov 12, 2013 | 22.37 | 22.61 | 22.28 | 22.56 | 966,494 | +0.11(+0.47%) |
Nov 11, 2013 | 22.32 | 22.53 | 22.20 | 22.46 | 1,185,150 | +0.11(+0.49%) |
Nov 08, 2013 | 21.97 | 22.36 | 21.88 | 22.35 | 1,419,209 | +0.36(+1.64%) |
Nov 07, 2013 | 22.31 | 22.54 | 21.97 | 21.99 | 2,459,721 | -0.32(-1.45%) |
Nov 06, 2013 | 22.39 | 22.57 | 22.24 | 22.31 | 1,932,303 | +0.02(+0.08%) |
Nov 05, 2013 | 22.07 | 22.42 | 21.97 | 22.29 | 1,693,718 | +0.16(+0.71%) |
Nov 04, 2013 | 22.42 | 22.59 | 22.03 | 22.14 | 29,302,536 | -0.23(-1.04%) |
Nov 01, 2013 | 21.98 | 22.40 | 21.87 | 22.37 | 2,362,664 | +0.46(+2.11%) |
Oct 31, 2013 | 22.33 | 22.33 | 21.70 | 21.91 | 2,546,829 | +0.58(+2.70%) |
Oct 30, 2013 | 21.54 | 21.60 | 21.24 | 21.33 | 643,155 | -0.19(-0.87%) |
Oct 29, 2013 | 21.55 | 21.64 | 21.35 | 21.52 | 713,334 | +0.09(+0.44%) |
Oct 28, 2013 | 21.42 | 21.52 | 21.21 | 21.42 | 733,061 | -0.05(-0.24%) |
Oct 25, 2013 | 21.33 | 21.50 | 21.28 | 21.47 | 830,355 | +0.25(+1.16%) |
Oct 24, 2013 | 21.26 | 21.33 | 21.19 | 21.23 | 1,746,159 | -0.03(-0.16%) |
Oct 23, 2013 | 21.69 | 21.69 | 21.11 | 21.26 | 2,326,338 | -0.48(-2.22%) |
Oct 22, 2013 | 21.50 | 21.80 | 21.30 | 21.75 | 2,205,930 | +0.44(+2.07%) |
Oct 21, 2013 | 21.06 | 21.66 | 20.57 | 21.30 | 3,524,083 | +1.52(+7.70%) |
Oct 18, 2013 | 19.61 | 19.82 | 19.51 | 19.78 | 3,584,811 | +0.22(+1.12%) |
Oct 17, 2013 | 19.18 | 19.56 | 19.16 | 19.56 | 1,570,625 | +0.30(+1.56%) |
Oct 16, 2013 | 19.32 | 19.37 | 19.08 | 19.26 | 1,293,459 | +0.00(+0.02%) |
Oct 15, 2013 | 19.21 | 19.33 | 19.02 | 19.26 | 1,447,943 | +0.09(+0.46%) |
Oct 14, 2013 | 19.04 | 19.19 | 18.93 | 19.17 | 1,165,673 | -0.05(-0.26%) |
Oct 11, 2013 | 18.87 | 19.25 | 18.82 | 19.22 | 1,264,381 | +0.37(+1.95%) |
Oct 10, 2013 | 18.50 | 18.85 | 18.44 | 18.85 | 883,667 | +0.51(+2.77%) |
Oct 09, 2013 | 18.45 | 18.54 | 18.08 | 18.34 | 1,352,709 | -0.06(-0.34%) |
Oct 08, 2013 | 18.65 | 18.73 | 18.37 | 18.41 | 1,008,073 | -0.30(-1.61%) |
Oct 07, 2013 | 18.82 | 18.85 | 18.61 | 18.71 | 1,057,336 | -0.30(-1.60%) |
Oct 04, 2013 | 18.94 | 19.07 | 18.83 | 19.01 | 857,829 | +0.06(+0.31%) |
Oct 03, 2013 | 19.10 | 19.14 | 18.79 | 18.95 | 1,271,913 | -0.26(-1.34%) |
Oct 02, 2013 | 19.19 | 19.28 | 18.92 | 19.21 | 997,174 | -0.06(-0.33%) |
Oct 01, 2013 | 19.12 | 19.41 | 19.07 | 19.27 | 1,308,652 | +0.15(+0.77%) |
Sep 30, 2013 | 18.83 | 19.16 | 18.72 | 19.13 | 1,196,027 | +0.14(+0.71%) |
Sep 27, 2013 | 18.91 | 19.02 | 18.88 | 18.99 | 950,135 | -0.07(-0.36%) |
Sep 26, 2013 | 18.93 | 19.13 | 18.86 | 19.06 | 989,578 | +0.09(+0.49%) |
Sep 25, 2013 | 19.02 | 19.05 | 18.84 | 18.96 | 1,365,537 | -0.07(-0.36%) |
Sep 24, 2013 | 18.89 | 19.32 | 18.86 | 19.03 | 1,370,375 | +0.11(+0.60%) |
Sep 23, 2013 | 18.96 | 19.07 | 18.70 | 18.92 | 1,218,504 | -0.05(-0.27%) |
Sep 20, 2013 | 19.18 | 19.20 | 18.96 | 18.97 | 1,936,766 | -0.14(-0.73%) |
Sep 19, 2013 | 19.25 | 19.50 | 19.05 | 19.11 | 825,461 | -0.11(-0.55%) |
Sep 18, 2013 | 18.98 | 19.38 | 18.72 | 19.21 | 936,316 | +0.26(+1.36%) |
Sep 17, 2013 | 18.80 | 19.01 | 18.78 | 18.96 | 682,495 | +0.13(+0.70%) |
Sep 16, 2013 | 18.87 | 18.92 | 18.77 | 18.83 | 1,195,486 | +0.13(+0.68%) |
Sep 13, 2013 | 18.83 | 18.83 | 18.60 | 18.70 | 783,987 | -0.03(-0.16%) |
Sep 12, 2013 | 18.92 | 19.01 | 18.69 | 18.73 | 950,437 | -0.13(-0.67%) |
Sep 11, 2013 | 18.87 | 18.93 | 18.74 | 18.86 | 896,722 | +0.00(+0.02%) |
Sep 10, 2013 | 18.85 | 18.99 | 18.70 | 18.85 | 1,067,097 | +0.14(+0.72%) |
Sep 09, 2013 | 18.33 | 18.77 | 18.26 | 18.72 | 958,413 | +0.49(+2.72%) |
Sep 06, 2013 | 18.22 | 18.38 | 18.03 | 18.22 | 1,150,654 | +0.05(+0.26%) |
Sep 05, 2013 | 18.09 | 18.25 | 18.08 | 18.17 | 859,346 | +0.09(+0.49%) |
Sep 04, 2013 | 18.01 | 18.17 | 17.87 | 18.08 | 1,254,367 | +0.07(+0.38%) |