Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.45 | 22.50 | 22.32 | 22.34 | 365,246 | -0.11(-0.50%) |
Nov 27, 2013 | 22.32 | 22.48 | 22.18 | 22.45 | 724,246 | +0.02(+0.10%) |
Nov 26, 2013 | 22.36 | 22.68 | 22.30 | 22.43 | 1,763,992 | -0.02(-0.10%) |
Nov 25, 2013 | 22.36 | 22.48 | 22.14 | 22.45 | 1,026,270 | +0.07(+0.30%) |
Nov 22, 2013 | 22.18 | 22.48 | 22.12 | 22.39 | 1,062,334 | +0.02(+0.10%) |
Nov 21, 2013 | 22.14 | 22.45 | 22.05 | 22.36 | 1,369,409 | +0.18(+0.81%) |
Nov 20, 2013 | 22.23 | 22.52 | 22.09 | 22.18 | 1,308,138 | -0.07(-0.30%) |
Nov 19, 2013 | 22.50 | 22.50 | 22.09 | 22.25 | 1,028,433 | -0.23(-1.00%) |
Nov 18, 2013 | 23.02 | 23.06 | 22.36 | 22.48 | 1,281,973 | -0.45(-1.96%) |
Nov 15, 2013 | 22.86 | 23.17 | 22.84 | 22.93 | 910,501 | -0.02(-0.10%) |
Nov 14, 2013 | 22.61 | 23.05 | 22.57 | 22.95 | 1,139,149 | +0.38(+1.69%) |
Nov 12, 2013 | 22.36 | 22.84 | 22.27 | 22.57 | 1,708,829 | -0.11(-0.50%) |
Nov 11, 2013 | 22.25 | 22.76 | 22.18 | 22.68 | 1,581,224 | +0.22(+1.00%) |
Nov 08, 2013 | 22.54 | 22.68 | 21.80 | 22.45 | 3,405,492 | -0.52(-2.25%) |
Nov 07, 2013 | 23.08 | 23.17 | 22.84 | 22.97 | 3,550,780 | -0.16(-0.68%) |
Nov 06, 2013 | 23.22 | 23.42 | 22.97 | 23.13 | 1,831,879 | -0.07(-0.29%) |
Nov 05, 2013 | 23.24 | 23.35 | 23.15 | 23.20 | 3,143,796 | -0.20(-0.87%) |
Nov 04, 2013 | 23.13 | 23.44 | 23.11 | 23.40 | 2,041,244 | +0.29(+1.27%) |
Nov 01, 2013 | 23.22 | 23.56 | 22.50 | 23.11 | 3,519,173 | -0.43(-1.82%) |
Oct 31, 2013 | 23.17 | 23.62 | 23.17 | 23.53 | 3,190,486 | +0.20(+0.87%) |
Oct 30, 2013 | 23.17 | 23.49 | 23.15 | 23.33 | 3,771,248 | +0.05(+0.19%) |
Oct 29, 2013 | 22.99 | 23.31 | 22.81 | 23.29 | 3,376,069 | +0.22(+0.98%) |
Oct 28, 2013 | 23.06 | 23.17 | 22.90 | 23.06 | 2,266,757 | +0.05(+0.20%) |
Oct 25, 2013 | 22.50 | 23.13 | 22.45 | 23.02 | 4,380,805 | +0.45(+1.99%) |
Oct 24, 2013 | 22.39 | 22.57 | 22.30 | 22.57 | 5,294,750 | +0.20(+0.91%) |
Oct 23, 2013 | 22.05 | 22.48 | 21.98 | 22.36 | 9,038,388 | +0.74(+3.43%) |
Oct 22, 2013 | 21.69 | 21.78 | 21.42 | 21.62 | 2,008,840 | +0.04(+0.21%) |
Oct 21, 2013 | 21.64 | 21.69 | 21.40 | 21.58 | 2,023,707 | -0.02(-0.10%) |
Oct 18, 2013 | 21.69 | 21.85 | 21.42 | 21.60 | 1,780,635 | -0.27(-1.23%) |
Oct 17, 2013 | 21.60 | 21.89 | 21.44 | 21.87 | 2,317,828 | +0.27(+1.25%) |
Oct 16, 2013 | 21.58 | 21.80 | 21.37 | 21.60 | 2,630,185 | +0.02(+0.10%) |
Oct 15, 2013 | 21.42 | 21.69 | 21.37 | 21.58 | 4,274,530 | +0.23(+1.05%) |
Oct 14, 2013 | 21.19 | 21.46 | 21.10 | 21.35 | 5,163,438 | +0.25(+1.17%) |
Oct 11, 2013 | 20.83 | 21.13 | 20.70 | 21.10 | 1,324,160 | +0.20(+0.97%) |
Oct 10, 2013 | 20.72 | 20.99 | 20.63 | 20.90 | 1,504,623 | +0.25(+1.20%) |
Oct 09, 2013 | 20.56 | 20.81 | 20.36 | 20.65 | 1,243,901 | +0.18(+0.88%) |
Oct 08, 2013 | 20.68 | 20.88 | 20.41 | 20.47 | 1,277,782 | -0.18(-0.87%) |
Oct 07, 2013 | 20.38 | 20.68 | 20.32 | 20.65 | 918,917 | +0.13(+0.66%) |
Oct 04, 2013 | 20.61 | 20.77 | 20.32 | 20.52 | 1,450,598 | -0.16(-0.76%) |
Oct 03, 2013 | 20.72 | 20.77 | 20.53 | 20.68 | 1,398,215 | +0.02(+0.11%) |
Oct 02, 2013 | 20.70 | 20.79 | 20.47 | 20.65 | 755,760 | -0.05(-0.22%) |
Oct 01, 2013 | 20.52 | 20.77 | 20.38 | 20.70 | 1,563,069 | -0.23(-1.08%) |
Sep 27, 2013 | 20.77 | 21.01 | 20.62 | 20.92 | 884,323 | +0.00(+0.00%) |
Sep 26, 2013 | 20.74 | 20.99 | 20.59 | 20.92 | 1,771,941 | +0.10(+0.49%) |
Sep 25, 2013 | 20.64 | 20.82 | 20.58 | 20.82 | 1,344,613 | +0.16(+0.75%) |
Sep 24, 2013 | 20.56 | 20.82 | 20.29 | 20.67 | 1,747,872 | +0.04(+0.22%) |
Sep 23, 2013 | 20.89 | 21.18 | 20.53 | 20.62 | 1,908,545 | -0.40(-1.90%) |
Sep 20, 2013 | 20.96 | 21.07 | 20.74 | 21.02 | 7,255,585 | +0.07(+0.32%) |
Sep 19, 2013 | 20.62 | 21.04 | 20.31 | 20.96 | 3,232,621 | +0.18(+0.85%) |
Sep 18, 2013 | 20.07 | 20.84 | 20.07 | 20.78 | 3,279,710 | +0.55(+2.74%) |
Sep 17, 2013 | 20.05 | 20.31 | 19.98 | 20.22 | 1,212,757 | +0.04(+0.22%) |
Sep 16, 2013 | 20.05 | 20.27 | 19.94 | 20.18 | 1,713,455 | +0.24(+1.22%) |
Sep 13, 2013 | 19.80 | 19.96 | 19.80 | 19.94 | 1,932,096 | +0.07(+0.33%) |
Sep 12, 2013 | 19.91 | 19.97 | 19.78 | 19.87 | 1,399,812 | -0.13(-0.66%) |
Sep 11, 2013 | 20.07 | 20.26 | 19.85 | 20.00 | 1,574,116 | -0.20(-0.99%) |
Sep 10, 2013 | 20.18 | 20.40 | 19.91 | 20.20 | 2,366,913 | -0.09(-0.44%) |
Sep 09, 2013 | 19.76 | 20.40 | 19.76 | 20.29 | 2,929,638 | +0.53(+2.69%) |
Sep 06, 2013 | 19.56 | 19.96 | 19.51 | 19.76 | 1,464,071 | +0.20(+1.02%) |
Sep 05, 2013 | 19.47 | 19.89 | 19.47 | 19.56 | 1,288,125 | -0.02(-0.11%) |
Sep 04, 2013 | 19.34 | 19.58 | 19.18 | 19.58 | 2,696,336 | +0.18(+0.91%) |