Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.07 | 19.22 | 18.88 | 18.95 | 4,199,733 | +0.12(+0.63%) |
Nov 27, 2013 | 19.04 | 19.08 | 18.73 | 18.83 | 6,902,080 | -0.03(-0.13%) |
Nov 26, 2013 | 19.24 | 19.31 | 18.78 | 18.85 | 9,156,891 | -0.49(-2.53%) |
Nov 25, 2013 | 19.24 | 19.56 | 18.75 | 19.34 | 10,889,080 | -0.16(-0.82%) |
Nov 22, 2013 | 19.73 | 20.07 | 19.47 | 19.50 | 7,177,672 | -0.16(-0.82%) |
Nov 21, 2013 | 19.63 | 19.80 | 19.16 | 19.66 | 8,065,521 | -0.14(-0.72%) |
Nov 20, 2013 | 20.19 | 20.30 | 19.57 | 19.81 | 12,276,140 | -0.60(-2.94%) |
Nov 19, 2013 | 20.26 | 20.71 | 20.25 | 20.41 | 5,727,828 | +0.02(+0.08%) |
Nov 18, 2013 | 20.56 | 20.63 | 20.26 | 20.39 | 7,644,630 | -0.14(-0.70%) |
Nov 15, 2013 | 20.88 | 21.05 | 20.47 | 20.53 | 6,995,762 | -0.35(-1.70%) |
Nov 14, 2013 | 20.71 | 20.92 | 20.47 | 20.89 | 9,774,095 | +0.47(+2.31%) |
Nov 13, 2013 | 20.41 | 20.56 | 20.23 | 20.42 | 6,000,831 | +0.20(+1.00%) |
Nov 12, 2013 | 20.42 | 20.80 | 20.16 | 20.21 | 8,500,105 | -0.42(-2.03%) |
Nov 11, 2013 | 20.47 | 20.67 | 20.17 | 20.63 | 6,684,138 | -0.01(-0.04%) |
Nov 08, 2013 | 20.23 | 20.67 | 19.83 | 20.64 | 9,998,786 | +0.13(+0.66%) |
Nov 07, 2013 | 20.84 | 21.10 | 20.47 | 20.51 | 7,689,116 | -0.64(-3.02%) |
Nov 06, 2013 | 21.08 | 21.28 | 20.94 | 21.15 | 6,282,502 | +0.33(+1.57%) |
Nov 05, 2013 | 20.88 | 20.99 | 20.51 | 20.82 | 6,942,372 | -0.23(-1.08%) |
Nov 04, 2013 | 20.73 | 21.09 | 20.57 | 21.04 | 7,082,546 | +0.61(+3.00%) |
Nov 01, 2013 | 21.03 | 21.09 | 20.28 | 20.43 | 12,774,409 | -0.93(-4.37%) |
Oct 31, 2013 | 21.62 | 21.84 | 21.29 | 21.36 | 10,256,544 | -0.77(-3.49%) |
Oct 30, 2013 | 22.40 | 22.55 | 21.31 | 22.14 | 12,267,834 | +0.08(+0.38%) |
Oct 29, 2013 | 22.57 | 22.67 | 22.01 | 22.05 | 7,441,925 | -0.71(-3.14%) |
Oct 28, 2013 | 22.56 | 23.07 | 22.13 | 22.77 | 9,039,245 | +0.30(+1.35%) |
Oct 25, 2013 | 22.10 | 22.56 | 21.58 | 22.46 | 10,037,335 | +0.10(+0.45%) |
Oct 24, 2013 | 22.12 | 22.55 | 21.95 | 22.36 | 9,815,777 | +0.86(+3.98%) |
Oct 23, 2013 | 21.84 | 22.07 | 21.25 | 21.51 | 11,124,983 | -0.50(-2.25%) |
Oct 22, 2013 | 21.46 | 22.07 | 21.43 | 22.00 | 11,223,386 | +1.03(+4.93%) |
Oct 21, 2013 | 20.68 | 21.00 | 20.57 | 20.97 | 5,229,793 | +0.51(+2.51%) |
Oct 18, 2013 | 20.55 | 20.79 | 20.36 | 20.46 | 5,869,487 | -0.15(-0.73%) |
Oct 17, 2013 | 20.62 | 20.98 | 20.50 | 20.61 | 10,630,755 | +0.75(+3.76%) |
Oct 16, 2013 | 20.10 | 20.16 | 19.69 | 19.86 | 6,947,333 | -0.33(-1.62%) |
Oct 15, 2013 | 19.62 | 20.26 | 19.51 | 20.19 | 10,166,254 | +0.47(+2.39%) |
Oct 14, 2013 | 19.94 | 20.06 | 19.54 | 19.72 | 6,774,077 | -0.06(-0.30%) |
Oct 11, 2013 | 20.02 | 20.04 | 19.57 | 19.77 | 10,369,892 | -0.54(-2.64%) |
Oct 10, 2013 | 20.56 | 20.76 | 20.23 | 20.31 | 8,054,586 | -0.35(-1.70%) |
Oct 09, 2013 | 20.49 | 20.92 | 19.89 | 20.66 | 9,046,412 | +0.06(+0.28%) |
Oct 08, 2013 | 21.15 | 21.49 | 20.47 | 20.60 | 7,981,958 | -0.54(-2.53%) |
Oct 07, 2013 | 21.04 | 21.36 | 20.95 | 21.14 | 6,247,963 | +0.23(+1.08%) |
Oct 04, 2013 | 21.12 | 21.22 | 20.85 | 20.91 | 6,415,398 | -0.17(-0.79%) |
Oct 03, 2013 | 21.26 | 21.64 | 21.04 | 21.08 | 7,368,282 | -0.23(-1.06%) |
Oct 02, 2013 | 21.32 | 21.86 | 21.26 | 21.31 | 8,059,631 | +0.19(+0.91%) |
Oct 01, 2013 | 21.22 | 21.51 | 21.01 | 21.11 | 11,330,274 | -0.64(-2.96%) |
Sep 30, 2013 | 21.30 | 22.11 | 21.27 | 21.76 | 8,257,088 | +0.21(+0.97%) |
Sep 27, 2013 | 21.74 | 22.02 | 21.42 | 21.55 | 8,228,436 | +0.07(+0.31%) |
Sep 26, 2013 | 21.75 | 21.89 | 21.25 | 21.48 | 7,761,776 | -0.29(-1.34%) |
Sep 25, 2013 | 21.53 | 22.27 | 21.52 | 21.77 | 10,553,938 | +0.35(+1.64%) |
Sep 24, 2013 | 21.20 | 21.66 | 20.92 | 21.42 | 11,457,222 | +0.08(+0.39%) |
Sep 23, 2013 | 21.65 | 22.14 | 21.26 | 21.34 | 12,962,470 | -0.26(-1.20%) |
Sep 20, 2013 | 22.73 | 22.78 | 21.60 | 21.60 | 24,804,832 | -1.25(-5.46%) |
Sep 19, 2013 | 23.91 | 24.00 | 22.71 | 22.84 | 14,362,636 | -0.97(-4.07%) |
Sep 18, 2013 | 21.74 | 24.12 | 21.59 | 23.81 | 19,920,318 | +1.81(+8.21%) |
Sep 17, 2013 | 21.91 | 22.02 | 21.64 | 22.01 | 8,873,829 | +0.33(+1.51%) |
Sep 16, 2013 | 22.16 | 22.30 | 21.65 | 21.68 | 10,940,373 | -0.35(-1.59%) |
Sep 13, 2013 | 21.58 | 22.09 | 21.53 | 22.03 | 10,987,142 | +0.40(+1.85%) |
Sep 12, 2013 | 22.14 | 22.20 | 21.61 | 21.63 | 15,559,987 | -1.51(-6.52%) |
Sep 11, 2013 | 22.70 | 23.16 | 22.36 | 23.14 | 10,755,936 | +0.44(+1.95%) |
Sep 10, 2013 | 23.59 | 23.61 | 22.56 | 22.70 | 14,265,596 | -1.56(-6.42%) |
Sep 09, 2013 | 24.52 | 24.63 | 24.03 | 24.26 | 6,451,572 | -0.20(-0.82%) |
Sep 06, 2013 | 24.54 | 24.95 | 24.36 | 24.46 | 8,393,878 | +0.30(+1.24%) |
Sep 05, 2013 | 24.75 | 24.91 | 24.00 | 24.16 | 8,273,261 | -0.87(-3.46%) |
Sep 04, 2013 | 24.54 | 25.04 | 24.40 | 25.02 | 6,841,724 | +0.15(+0.60%) |