Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.33 | 19.45 | 19.28 | 19.32 | 1,502,892 | -0.01(-0.08%) |
Nov 27, 2013 | 19.45 | 19.45 | 19.26 | 19.33 | 4,114,219 | -0.04(-0.19%) |
Nov 26, 2013 | 19.65 | 19.73 | 19.36 | 19.37 | 6,028,603 | -0.28(-1.44%) |
Nov 25, 2013 | 19.88 | 19.93 | 19.64 | 19.65 | 4,111,917 | -0.23(-1.14%) |
Nov 22, 2013 | 19.82 | 19.90 | 19.73 | 19.88 | 3,972,294 | +0.00(+0.00%) |
Nov 21, 2013 | 19.87 | 19.96 | 19.78 | 19.88 | 3,606,111 | +0.03(+0.15%) |
Nov 20, 2013 | 20.05 | 20.17 | 19.80 | 19.85 | 2,819,644 | -0.22(-1.09%) |
Nov 19, 2013 | 20.09 | 20.15 | 19.99 | 20.07 | 2,746,649 | -0.07(-0.33%) |
Nov 18, 2013 | 20.15 | 20.20 | 20.00 | 20.13 | 3,476,825 | +0.04(+0.18%) |
Nov 15, 2013 | 19.83 | 20.09 | 19.80 | 20.09 | 3,467,234 | +0.23(+1.14%) |
Nov 14, 2013 | 19.66 | 19.94 | 19.64 | 19.87 | 3,937,480 | +0.26(+1.34%) |
Nov 13, 2013 | 19.47 | 19.62 | 19.38 | 19.61 | 3,020,675 | +0.02(+0.11%) |
Nov 12, 2013 | 19.82 | 19.89 | 19.48 | 19.58 | 5,141,899 | -0.33(-1.64%) |
Nov 11, 2013 | 19.94 | 20.04 | 19.76 | 19.91 | 2,251,988 | +0.06(+0.29%) |
Nov 08, 2013 | 19.82 | 19.85 | 19.50 | 19.85 | 6,921,218 | -0.07(-0.33%) |
Nov 07, 2013 | 20.09 | 20.24 | 19.88 | 19.92 | 3,848,499 | -0.14(-0.69%) |
Nov 06, 2013 | 20.01 | 20.13 | 19.98 | 20.06 | 3,417,887 | +0.08(+0.40%) |
Nov 05, 2013 | 20.01 | 20.21 | 19.93 | 19.98 | 4,048,317 | -0.13(-0.65%) |
Nov 04, 2013 | 20.16 | 20.19 | 19.93 | 20.11 | 3,361,579 | +0.01(+0.04%) |
Nov 01, 2013 | 20.06 | 20.17 | 20.01 | 20.10 | 3,775,779 | +0.12(+0.58%) |
Oct 31, 2013 | 19.96 | 20.09 | 19.69 | 19.99 | 4,398,023 | +0.01(+0.07%) |
Oct 30, 2013 | 20.20 | 20.38 | 19.96 | 19.97 | 4,506,756 | -0.19(-0.96%) |
Oct 29, 2013 | 20.28 | 20.32 | 20.07 | 20.16 | 4,327,135 | -0.06(-0.32%) |
Oct 28, 2013 | 20.25 | 20.40 | 20.18 | 20.23 | 9,641,518 | +0.01(+0.07%) |
Oct 25, 2013 | 20.05 | 20.26 | 19.92 | 20.21 | 9,141,469 | +0.14(+0.68%) |
Oct 24, 2013 | 19.97 | 20.14 | 19.85 | 20.08 | 10,909,490 | +0.09(+0.47%) |
Oct 23, 2013 | 19.93 | 20.23 | 19.90 | 19.98 | 4,949,499 | +0.06(+0.33%) |
Oct 22, 2013 | 19.83 | 20.04 | 19.80 | 19.92 | 4,835,034 | +0.16(+0.80%) |
Oct 21, 2013 | 19.69 | 19.77 | 19.50 | 19.76 | 4,030,935 | +0.06(+0.29%) |
Oct 18, 2013 | 19.71 | 19.84 | 19.67 | 19.70 | 2,495,325 | +0.04(+0.18%) |
Oct 17, 2013 | 19.27 | 19.71 | 19.18 | 19.67 | 4,983,818 | +0.28(+1.45%) |
Oct 16, 2013 | 19.37 | 19.46 | 19.23 | 19.38 | 4,140,817 | +0.09(+0.45%) |
Oct 15, 2013 | 19.33 | 19.51 | 19.27 | 19.30 | 8,296,625 | -0.13(-0.67%) |
Oct 14, 2013 | 19.49 | 19.51 | 19.19 | 19.43 | 6,100,519 | -0.09(-0.44%) |
Oct 11, 2013 | 19.10 | 19.53 | 19.09 | 19.51 | 5,458,874 | +0.38(+2.00%) |
Oct 10, 2013 | 18.95 | 19.18 | 18.76 | 19.13 | 2,669,277 | +0.30(+1.57%) |
Oct 09, 2013 | 18.79 | 19.00 | 18.67 | 18.84 | 5,781,802 | +0.12(+0.62%) |
Oct 08, 2013 | 18.68 | 18.86 | 18.66 | 18.72 | 5,543,667 | +0.04(+0.23%) |
Oct 07, 2013 | 18.67 | 18.83 | 18.61 | 18.68 | 3,629,649 | -0.09(-0.50%) |
Oct 04, 2013 | 18.75 | 18.83 | 18.69 | 18.77 | 3,088,563 | +0.03(+0.15%) |
Oct 03, 2013 | 19.00 | 19.00 | 18.70 | 18.74 | 4,211,654 | -0.33(-1.74%) |
Oct 02, 2013 | 18.94 | 19.12 | 18.90 | 19.07 | 3,737,236 | +0.05(+0.27%) |
Oct 01, 2013 | 19.00 | 19.09 | 18.91 | 19.02 | 3,183,400 | +0.04(+0.23%) |
Sep 30, 2013 | 18.82 | 18.98 | 18.78 | 18.98 | 5,830,816 | +0.08(+0.42%) |
Sep 27, 2013 | 18.92 | 19.00 | 18.83 | 18.90 | 3,728,313 | -0.10(-0.53%) |
Sep 26, 2013 | 19.05 | 19.14 | 18.97 | 19.00 | 7,664,059 | -0.01(-0.08%) |
Sep 25, 2013 | 19.31 | 19.33 | 19.01 | 19.02 | 8,016,937 | -0.31(-1.60%) |
Sep 24, 2013 | 19.43 | 19.49 | 19.31 | 19.33 | 8,039,826 | -0.11(-0.56%) |
Sep 23, 2013 | 19.10 | 19.51 | 19.03 | 19.44 | 3,169,050 | +0.26(+1.35%) |
Sep 20, 2013 | 19.34 | 19.38 | 19.10 | 19.18 | 3,398,435 | -0.17(-0.86%) |
Sep 19, 2013 | 19.40 | 19.50 | 19.31 | 19.34 | 3,510,590 | -0.07(-0.37%) |
Sep 18, 2013 | 18.84 | 19.46 | 18.75 | 19.41 | 3,073,421 | +0.58(+3.10%) |
Sep 17, 2013 | 18.88 | 18.99 | 18.75 | 18.83 | 2,858,454 | -0.01(-0.04%) |
Sep 16, 2013 | 19.18 | 19.21 | 18.78 | 18.84 | 5,601,637 | -0.05(-0.27%) |
Sep 13, 2013 | 18.76 | 18.90 | 18.71 | 18.89 | 4,998,769 | +0.20(+1.08%) |
Sep 12, 2013 | 18.77 | 18.92 | 18.67 | 18.69 | 3,019,665 | -0.06(-0.31%) |
Sep 11, 2013 | 18.85 | 18.85 | 18.62 | 18.74 | 3,847,041 | -0.09(-0.46%) |
Sep 10, 2013 | 18.75 | 18.84 | 18.68 | 18.83 | 2,806,478 | +0.12(+0.66%) |
Sep 09, 2013 | 18.74 | 18.85 | 18.63 | 18.71 | 2,051,914 | -0.03(-0.15%) |
Sep 06, 2013 | 18.71 | 18.90 | 18.69 | 18.74 | 3,014,194 | +0.09(+0.46%) |
Sep 05, 2013 | 18.76 | 18.84 | 18.56 | 18.65 | 4,155,323 | -0.10(-0.54%) |
Sep 04, 2013 | 18.84 | 18.87 | 18.66 | 18.75 | 5,792,121 | -0.12(-0.61%) |