Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.10 | 21.21 | 20.78 | 20.91 | 441,580 | -0.10(-0.46%) |
Nov 27, 2013 | 20.57 | 21.01 | 20.47 | 21.01 | 846,341 | +0.54(+2.62%) |
Nov 26, 2013 | 20.74 | 20.76 | 20.25 | 20.47 | 1,039,014 | -0.44(-2.10%) |
Nov 25, 2013 | 21.06 | 21.30 | 20.58 | 20.91 | 1,475,986 | -0.01(-0.05%) |
Nov 22, 2013 | 20.54 | 21.61 | 19.88 | 20.92 | 1,602,105 | +1.11(+5.61%) |
Nov 21, 2013 | 19.75 | 20.03 | 19.45 | 19.81 | 1,011,312 | +0.16(+0.79%) |
Nov 20, 2013 | 20.11 | 20.16 | 19.48 | 19.65 | 596,756 | -0.42(-2.09%) |
Nov 19, 2013 | 20.39 | 20.50 | 20.00 | 20.07 | 407,996 | -0.37(-1.81%) |
Nov 18, 2013 | 20.29 | 20.54 | 20.18 | 20.44 | 287,501 | +0.22(+1.11%) |
Nov 15, 2013 | 20.19 | 20.35 | 20.07 | 20.22 | 587,739 | -0.01(-0.05%) |
Nov 14, 2013 | 20.58 | 20.72 | 20.19 | 20.23 | 255,398 | +0.15(+0.73%) |
Nov 12, 2013 | 19.68 | 20.19 | 19.65 | 20.08 | 551,666 | +0.38(+1.93%) |
Nov 11, 2013 | 19.21 | 19.79 | 19.08 | 19.70 | 370,300 | +0.43(+2.23%) |
Nov 08, 2013 | 19.20 | 19.44 | 19.11 | 19.27 | 772,506 | +0.05(+0.25%) |
Nov 07, 2013 | 19.59 | 19.59 | 18.91 | 19.22 | 700,534 | -0.33(-1.69%) |
Nov 06, 2013 | 19.70 | 19.79 | 19.47 | 19.55 | 329,455 | -0.06(-0.30%) |
Nov 05, 2013 | 19.70 | 19.74 | 19.34 | 19.61 | 406,545 | -0.12(-0.59%) |
Nov 04, 2013 | 19.39 | 19.76 | 19.35 | 19.73 | 610,430 | +0.36(+1.86%) |
Nov 01, 2013 | 19.53 | 19.74 | 19.29 | 19.37 | 502,215 | -0.20(-1.05%) |
Oct 31, 2013 | 19.32 | 19.64 | 19.14 | 19.57 | 567,332 | +0.26(+1.36%) |
Oct 30, 2013 | 19.50 | 19.67 | 19.30 | 19.31 | 439,086 | -0.21(-1.10%) |
Oct 29, 2013 | 19.51 | 19.69 | 19.37 | 19.52 | 435,568 | +0.01(+0.05%) |
Oct 28, 2013 | 19.34 | 19.81 | 19.29 | 19.51 | 643,805 | +0.28(+1.47%) |
Oct 25, 2013 | 19.44 | 19.45 | 19.10 | 19.23 | 660,789 | -0.14(-0.70%) |
Oct 24, 2013 | 19.22 | 19.37 | 18.98 | 19.37 | 733,110 | +0.23(+1.22%) |
Oct 23, 2013 | 18.90 | 19.42 | 18.86 | 19.13 | 879,053 | +0.21(+1.13%) |
Oct 22, 2013 | 18.72 | 19.19 | 18.58 | 18.92 | 1,075,706 | +0.28(+1.52%) |
Oct 21, 2013 | 18.44 | 18.75 | 18.29 | 18.64 | 617,872 | +0.22(+1.22%) |
Oct 18, 2013 | 18.61 | 18.72 | 18.03 | 18.41 | 686,307 | -0.05(-0.26%) |
Oct 17, 2013 | 18.03 | 18.59 | 17.87 | 18.46 | 1,011,011 | +0.39(+2.16%) |
Oct 16, 2013 | 17.84 | 18.58 | 17.73 | 18.07 | 704,987 | +0.41(+2.32%) |
Oct 15, 2013 | 18.12 | 18.18 | 17.63 | 17.66 | 799,121 | -0.53(-2.89%) |
Oct 14, 2013 | 17.90 | 18.37 | 17.86 | 18.19 | 640,840 | +0.23(+1.30%) |
Oct 11, 2013 | 17.91 | 18.12 | 17.83 | 17.95 | 882,227 | +0.04(+0.22%) |
Oct 10, 2013 | 18.42 | 18.52 | 17.83 | 17.92 | 921,504 | -0.28(-1.55%) |
Oct 09, 2013 | 18.44 | 18.50 | 18.09 | 18.20 | 529,097 | -0.18(-0.96%) |
Oct 08, 2013 | 18.44 | 18.48 | 17.96 | 18.37 | 951,402 | -0.03(-0.16%) |
Oct 07, 2013 | 18.92 | 18.92 | 18.32 | 18.40 | 674,804 | -0.56(-2.93%) |
Oct 04, 2013 | 19.43 | 19.46 | 18.91 | 18.96 | 721,631 | -0.41(-2.11%) |
Oct 03, 2013 | 19.53 | 19.61 | 19.21 | 19.37 | 597,097 | -0.13(-0.65%) |
Oct 02, 2013 | 19.58 | 19.72 | 19.20 | 19.49 | 528,761 | -0.11(-0.55%) |
Oct 01, 2013 | 19.47 | 19.89 | 19.45 | 19.60 | 512,886 | -0.36(-1.81%) |
Sep 27, 2013 | 19.12 | 20.17 | 18.71 | 19.96 | 1,967,092 | +0.75(+3.91%) |
Sep 26, 2013 | 20.02 | 20.35 | 18.98 | 19.21 | 3,229,728 | -1.10(-5.42%) |
Sep 25, 2013 | 20.49 | 20.87 | 20.26 | 20.31 | 2,217,968 | +0.05(+0.24%) |
Sep 24, 2013 | 19.37 | 20.26 | 18.92 | 20.26 | 1,550,167 | +0.93(+4.79%) |
Sep 23, 2013 | 19.96 | 20.05 | 19.09 | 19.34 | 1,423,935 | -0.93(-4.57%) |
Sep 20, 2013 | 20.17 | 20.56 | 19.67 | 20.26 | 1,738,093 | +0.18(+0.87%) |
Sep 19, 2013 | 20.50 | 20.53 | 19.05 | 20.09 | 5,695,963 | -0.42(-2.04%) |
Sep 18, 2013 | 21.41 | 22.17 | 20.48 | 20.51 | 2,460,762 | -0.81(-3.80%) |
Sep 17, 2013 | 24.37 | 24.45 | 19.30 | 21.32 | 7,531,339 | -3.04(-12.48%) |
Sep 16, 2013 | 25.16 | 24.65 | 24.15 | 24.36 | 1,425,986 | +0.71(+3.01%) |
Sep 13, 2013 | 23.75 | 24.61 | 23.63 | 23.65 | 441,465 | +0.21(+0.92%) |
Sep 12, 2013 | 23.49 | 23.56 | 23.27 | 23.43 | 194,583 | +0.00(+0.00%) |
Sep 11, 2013 | 23.23 | 23.49 | 23.19 | 23.43 | 260,923 | +0.13(+0.54%) |
Sep 10, 2013 | 23.08 | 23.39 | 22.95 | 23.31 | 317,948 | +0.40(+1.74%) |
Sep 09, 2013 | 22.60 | 23.21 | 22.48 | 22.91 | 321,207 | +0.28(+1.25%) |
Sep 06, 2013 | 22.69 | 22.81 | 22.20 | 22.62 | 136,228 | +0.11(+0.48%) |
Sep 05, 2013 | 22.44 | 22.81 | 22.44 | 22.52 | 196,065 | -0.03(-0.13%) |
Sep 04, 2013 | 22.22 | 22.79 | 22.22 | 22.55 | 710,965 | +0.20(+0.92%) |