Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.28 | 21.46 | 21.19 | 21.21 | 564,240 | -0.04(-0.19%) |
Nov 27, 2013 | 21.21 | 21.38 | 21.20 | 21.25 | 918,727 | -0.03(-0.13%) |
Nov 26, 2013 | 21.44 | 21.48 | 21.11 | 21.28 | 1,269,886 | -0.18(-0.85%) |
Nov 25, 2013 | 21.57 | 21.62 | 21.44 | 21.46 | 837,907 | -0.10(-0.45%) |
Nov 22, 2013 | 21.56 | 21.66 | 21.52 | 21.56 | 931,784 | -0.08(-0.37%) |
Nov 21, 2013 | 21.58 | 21.79 | 21.58 | 21.64 | 1,094,221 | +0.06(+0.29%) |
Nov 20, 2013 | 21.58 | 21.69 | 21.52 | 21.58 | 1,014,440 | +0.01(+0.03%) |
Nov 19, 2013 | 21.56 | 21.63 | 21.46 | 21.57 | 1,128,765 | +0.15(+0.68%) |
Nov 18, 2013 | 21.41 | 21.58 | 21.36 | 21.43 | 817,158 | +0.04(+0.18%) |
Nov 15, 2013 | 21.46 | 21.46 | 21.28 | 21.39 | 1,155,405 | -0.09(-0.44%) |
Nov 14, 2013 | 21.28 | 21.60 | 21.26 | 21.48 | 1,402,692 | +0.09(+0.42%) |
Nov 13, 2013 | 21.16 | 21.40 | 21.11 | 21.39 | 891,442 | +0.16(+0.76%) |
Nov 12, 2013 | 21.23 | 21.33 | 21.12 | 21.23 | 936,437 | -0.02(-0.10%) |
Nov 11, 2013 | 21.32 | 21.38 | 21.25 | 21.25 | 890,169 | -0.09(-0.44%) |
Nov 08, 2013 | 21.18 | 21.39 | 21.13 | 21.35 | 1,599,106 | +0.16(+0.76%) |
Nov 07, 2013 | 21.34 | 21.38 | 21.17 | 21.19 | 1,639,638 | -0.15(-0.71%) |
Nov 06, 2013 | 21.30 | 21.41 | 21.23 | 21.34 | 987,056 | +0.14(+0.66%) |
Nov 05, 2013 | 21.05 | 21.29 | 20.99 | 21.20 | 1,886,842 | +0.06(+0.29%) |
Nov 04, 2013 | 21.20 | 21.35 | 21.08 | 21.14 | 1,370,062 | -0.11(-0.52%) |
Nov 01, 2013 | 20.95 | 21.26 | 20.94 | 21.25 | 1,626,487 | +0.30(+1.41%) |
Oct 31, 2013 | 20.91 | 21.24 | 20.88 | 20.95 | 4,411,236 | +0.03(+0.16%) |
Oct 30, 2013 | 20.62 | 20.97 | 20.59 | 20.92 | 4,411,080 | +0.37(+1.79%) |
Oct 29, 2013 | 20.18 | 20.57 | 20.18 | 20.55 | 4,266,548 | +0.62(+3.13%) |
Oct 28, 2013 | 19.73 | 20.02 | 19.66 | 19.93 | 2,683,626 | +0.22(+1.10%) |
Oct 25, 2013 | 19.75 | 19.80 | 19.63 | 19.71 | 2,780,449 | -0.02(-0.09%) |
Oct 24, 2013 | 19.77 | 19.90 | 19.70 | 19.73 | 2,729,194 | -0.09(-0.45%) |
Oct 23, 2013 | 19.73 | 19.87 | 19.62 | 19.81 | 1,752,428 | -0.08(-0.39%) |
Oct 22, 2013 | 19.64 | 19.90 | 19.62 | 19.89 | 1,685,539 | +0.30(+1.54%) |
Oct 21, 2013 | 19.51 | 19.65 | 19.47 | 19.59 | 1,679,012 | +0.08(+0.40%) |
Oct 18, 2013 | 19.52 | 19.61 | 19.49 | 19.51 | 945,344 | -0.01(-0.06%) |
Oct 17, 2013 | 19.30 | 19.57 | 19.26 | 19.52 | 998,012 | +0.25(+1.30%) |
Oct 16, 2013 | 19.42 | 19.44 | 19.26 | 19.27 | 1,142,746 | -0.03(-0.17%) |
Oct 15, 2013 | 19.47 | 19.47 | 19.24 | 19.31 | 1,634,348 | -0.18(-0.94%) |
Oct 14, 2013 | 19.28 | 19.49 | 19.18 | 19.49 | 423,692 | +0.14(+0.72%) |
Oct 11, 2013 | 19.26 | 19.36 | 19.25 | 19.35 | 825,987 | +0.09(+0.49%) |
Oct 10, 2013 | 19.04 | 19.29 | 19.03 | 19.26 | 1,119,840 | +0.35(+1.86%) |
Oct 09, 2013 | 18.96 | 19.03 | 18.89 | 18.91 | 1,530,068 | -0.06(-0.29%) |
Oct 08, 2013 | 19.06 | 19.13 | 18.87 | 18.96 | 1,721,735 | -0.13(-0.70%) |
Oct 07, 2013 | 19.04 | 19.24 | 18.99 | 19.09 | 1,515,391 | -0.15(-0.78%) |
Oct 04, 2013 | 19.24 | 19.37 | 19.18 | 19.25 | 1,937,751 | +0.00(+0.00%) |
Oct 03, 2013 | 19.24 | 19.33 | 19.15 | 19.25 | 2,995,332 | -0.03(-0.14%) |
Oct 02, 2013 | 19.50 | 19.60 | 19.23 | 19.27 | 2,314,908 | -0.35(-1.79%) |
Oct 01, 2013 | 19.51 | 19.71 | 19.50 | 19.62 | 2,128,063 | +0.10(+0.51%) |
Sep 30, 2013 | 19.52 | 19.79 | 19.48 | 19.52 | 1,355,733 | -0.09(-0.45%) |
Sep 27, 2013 | 19.73 | 19.75 | 19.57 | 19.61 | 896,811 | -0.18(-0.93%) |
Sep 26, 2013 | 19.75 | 19.89 | 19.69 | 19.80 | 2,240,132 | +0.06(+0.28%) |
Sep 25, 2013 | 19.80 | 19.80 | 19.69 | 19.74 | 1,202,307 | +0.02(+0.08%) |
Sep 24, 2013 | 19.66 | 19.85 | 19.65 | 19.73 | 1,495,917 | +0.03(+0.14%) |
Sep 23, 2013 | 19.45 | 19.72 | 19.42 | 19.70 | 1,475,639 | +0.21(+1.09%) |
Sep 20, 2013 | 19.52 | 19.55 | 19.42 | 19.49 | 1,307,291 | -0.07(-0.37%) |
Sep 19, 2013 | 19.74 | 19.76 | 19.55 | 19.56 | 1,076,152 | -0.17(-0.85%) |
Sep 18, 2013 | 19.47 | 19.81 | 19.47 | 19.73 | 1,318,775 | +0.23(+1.17%) |
Sep 17, 2013 | 19.46 | 19.57 | 19.39 | 19.50 | 2,297,147 | +0.02(+0.11%) |
Sep 16, 2013 | 19.45 | 19.60 | 19.36 | 19.47 | 1,164,394 | +0.11(+0.58%) |
Sep 13, 2013 | 19.36 | 19.46 | 19.29 | 19.36 | 871,102 | +0.07(+0.38%) |
Sep 12, 2013 | 19.37 | 19.51 | 19.27 | 19.29 | 1,179,327 | -0.11(-0.57%) |
Sep 11, 2013 | 19.21 | 19.40 | 19.07 | 19.40 | 1,226,067 | +0.20(+1.02%) |
Sep 10, 2013 | 19.16 | 19.21 | 19.07 | 19.21 | 1,062,382 | +0.18(+0.94%) |
Sep 09, 2013 | 18.95 | 19.03 | 18.81 | 19.03 | 1,325,451 | +0.10(+0.53%) |
Sep 06, 2013 | 19.04 | 19.11 | 18.83 | 18.93 | 1,715,705 | +0.09(+0.47%) |
Sep 05, 2013 | 18.59 | 18.86 | 18.55 | 18.84 | 1,458,692 | +0.26(+1.38%) |
Sep 04, 2013 | 18.46 | 18.60 | 18.44 | 18.58 | 1,036,669 | +0.13(+0.70%) |