Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.21 | 20.41 | 20.10 | 20.18 | 0 | +0.11(+0.55%) |
Nov 27, 2013 | 19.66 | 20.25 | 19.57 | 20.07 | 0 | +0.40(+2.03%) |
Nov 26, 2013 | 19.15 | 19.74 | 19.10 | 19.67 | 0 | +0.45(+2.34%) |
Nov 25, 2013 | 19.39 | 19.49 | 19.03 | 19.22 | 1,764,570 | -0.17(-0.88%) |
Nov 22, 2013 | 19.34 | 19.54 | 19.28 | 19.39 | 0 | -0.07(-0.36%) |
Nov 21, 2013 | 19.22 | 19.57 | 19.17 | 19.46 | 1,720,437 | +0.26(+1.35%) |
Nov 20, 2013 | 19.34 | 19.57 | 19.06 | 19.20 | 1,678,839 | -0.12(-0.62%) |
Nov 19, 2013 | 19.37 | 19.56 | 19.22 | 19.32 | 1,823,665 | -0.06(-0.31%) |
Nov 18, 2013 | 19.75 | 20.07 | 19.34 | 19.38 | 2,111,630 | -0.33(-1.67%) |
Nov 15, 2013 | 20.13 | 20.28 | 19.44 | 19.71 | 0 | -0.39(-1.94%) |
Nov 14, 2013 | 20.10 | 20.85 | 20.01 | 20.10 | 3,533,442 | -0.04(-0.20%) |
Nov 13, 2013 | 19.34 | 20.21 | 19.18 | 20.14 | 3,266,005 | +0.63(+3.23%) |
Nov 12, 2013 | 19.21 | 19.60 | 19.02 | 19.51 | 0 | +0.27(+1.40%) |
Nov 11, 2013 | 19.84 | 19.98 | 18.80 | 19.24 | 14,432,581 | -3.01(-13.53%) |
Nov 08, 2013 | 22.29 | 22.47 | 21.93 | 22.25 | 0 | -0.02(-0.09%) |
Nov 07, 2013 | 22.73 | 22.96 | 22.19 | 22.27 | 2,183,625 | -0.49(-2.15%) |
Nov 06, 2013 | 23.00 | 23.05 | 22.69 | 22.76 | 2,495,885 | -0.18(-0.78%) |
Nov 05, 2013 | 22.59 | 22.99 | 22.53 | 22.94 | 2,194,728 | +0.32(+1.41%) |
Nov 04, 2013 | 22.69 | 23.15 | 22.48 | 22.62 | 3,062,263 | +0.22(+0.98%) |
Nov 01, 2013 | 22.41 | 22.54 | 21.87 | 22.40 | 0 | -0.03(-0.13%) |
Oct 31, 2013 | 21.23 | 22.57 | 21.18 | 22.43 | 6,728,645 | +1.37(+6.51%) |
Oct 30, 2013 | 22.60 | 22.73 | 20.85 | 21.06 | 15,084,201 | -3.36(-13.76%) |
Oct 29, 2013 | 25.00 | 25.10 | 24.04 | 24.42 | 4,093,228 | -0.23(-0.95%) |
Oct 28, 2013 | 25.22 | 25.25 | 24.57 | 24.66 | 2,833,380 | -0.38(-1.54%) |
Oct 25, 2013 | 25.00 | 25.33 | 24.51 | 25.04 | 0 | +0.27(+1.09%) |
Oct 24, 2013 | 24.60 | 24.99 | 24.31 | 24.77 | 1,985,259 | +0.26(+1.06%) |
Oct 23, 2013 | 25.49 | 25.50 | 24.07 | 24.51 | 4,334,225 | -1.24(-4.82%) |
Oct 22, 2013 | 25.86 | 25.86 | 25.05 | 25.75 | 2,646,753 | +0.02(+0.08%) |
Oct 21, 2013 | 24.94 | 25.91 | 24.75 | 25.73 | 3,926,805 | +1.03(+4.17%) |
Oct 18, 2013 | 24.33 | 24.70 | 24.06 | 24.70 | 1,763,161 | +0.57(+2.36%) |
Oct 17, 2013 | 23.96 | 24.58 | 23.75 | 24.13 | 1,638,544 | +0.12(+0.50%) |
Oct 16, 2013 | 24.07 | 24.12 | 23.70 | 24.01 | 1,671,110 | +0.08(+0.33%) |
Oct 15, 2013 | 24.09 | 24.81 | 23.80 | 23.93 | 2,608,478 | -0.16(-0.66%) |
Oct 14, 2013 | 23.37 | 24.24 | 23.11 | 24.09 | 1,937,630 | +0.50(+2.12%) |
Oct 11, 2013 | 23.43 | 23.80 | 23.13 | 23.59 | 0 | +0.04(+0.17%) |
Oct 10, 2013 | 23.15 | 23.64 | 23.09 | 23.55 | 1,854,211 | +0.75(+3.29%) |
Oct 09, 2013 | 23.20 | 23.25 | 22.48 | 22.80 | 1,816,055 | -0.27(-1.17%) |
Oct 08, 2013 | 23.41 | 23.50 | 22.70 | 23.07 | 2,317,331 | -0.28(-1.20%) |
Oct 07, 2013 | 23.11 | 23.74 | 22.80 | 23.35 | 1,855,157 | -0.15(-0.64%) |
Oct 04, 2013 | 23.09 | 23.76 | 22.95 | 23.50 | 0 | +0.49(+2.13%) |
Oct 03, 2013 | 23.31 | 23.35 | 22.69 | 23.01 | 1,445,274 | -0.33(-1.41%) |
Oct 02, 2013 | 22.68 | 23.35 | 22.61 | 23.34 | 1,933,759 | +0.37(+1.61%) |
Oct 01, 2013 | 22.96 | 23.10 | 22.68 | 22.97 | 1,495,063 | +0.31(+1.37%) |
Sep 30, 2013 | 22.53 | 23.00 | 22.25 | 22.66 | 1,983,728 | -0.31(-1.35%) |
Sep 27, 2013 | 23.04 | 23.19 | 22.80 | 22.97 | 0 | -0.28(-1.20%) |
Sep 26, 2013 | 23.42 | 23.81 | 23.05 | 23.25 | 1,966,902 | +0.00(+0.00%) |
Sep 25, 2013 | 23.61 | 23.68 | 22.79 | 23.25 | 2,914,444 | -0.35(-1.48%) |
Sep 24, 2013 | 23.25 | 23.89 | 22.71 | 23.60 | 3,275,290 | +0.40(+1.72%) |
Sep 23, 2013 | 23.16 | 24.19 | 23.11 | 23.20 | 6,213,404 | +1.19(+5.41%) |
Sep 20, 2013 | 22.50 | 22.79 | 21.90 | 22.01 | 0 | -0.37(-1.65%) |
Sep 19, 2013 | 23.11 | 23.32 | 22.28 | 22.38 | 2,954,678 | -0.50(-2.19%) |
Sep 18, 2013 | 22.55 | 23.45 | 22.45 | 22.88 | 3,058,259 | +0.59(+2.65%) |
Sep 17, 2013 | 21.50 | 22.45 | 21.50 | 22.29 | 0 | +0.80(+3.72%) |
Sep 16, 2013 | 22.34 | 22.45 | 21.42 | 21.49 | 0 | -0.67(-3.02%) |
Sep 13, 2013 | 21.82 | 22.37 | 21.52 | 22.16 | 0 | +0.46(+2.12%) |
Sep 12, 2013 | 21.97 | 22.05 | 21.60 | 21.70 | 2,262,666 | -0.19(-0.87%) |
Sep 11, 2013 | 21.92 | 22.52 | 21.62 | 21.89 | 5,630,768 | -1.20(-5.20%) |
Sep 10, 2013 | 23.70 | 23.79 | 22.53 | 23.09 | 3,908,711 | -0.33(-1.41%) |
Sep 09, 2013 | 23.59 | 23.92 | 23.23 | 23.42 | 3,021,889 | +0.25(+1.07%) |
Sep 06, 2013 | 24.44 | 24.57 | 23.13 | 23.17 | 0 | -0.92(-3.81%) |
Sep 05, 2013 | 23.88 | 25.27 | 23.76 | 24.09 | 5,522,360 | +0.28(+1.18%) |
Sep 04, 2013 | 22.80 | 23.85 | 22.45 | 23.81 | 3,736,838 | +1.43(+6.39%) |