Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.79 | 20.88 | 20.62 | 20.81 | 476,774 | +0.08(+0.37%) |
Nov 27, 2013 | 20.78 | 20.87 | 20.67 | 20.74 | 1,924,763 | -0.06(-0.30%) |
Nov 26, 2013 | 20.81 | 20.84 | 20.72 | 20.80 | 2,530,792 | -0.04(-0.20%) |
Nov 25, 2013 | 20.81 | 20.89 | 20.73 | 20.84 | 1,448,066 | +0.07(+0.34%) |
Nov 22, 2013 | 20.69 | 20.81 | 20.60 | 20.77 | 703,817 | +0.02(+0.10%) |
Nov 21, 2013 | 20.74 | 20.78 | 20.57 | 20.75 | 896,863 | +0.04(+0.20%) |
Nov 20, 2013 | 20.85 | 20.86 | 20.63 | 20.71 | 1,173,378 | -0.10(-0.50%) |
Nov 19, 2013 | 20.60 | 20.88 | 20.60 | 20.81 | 1,468,261 | +0.20(+0.98%) |
Nov 18, 2013 | 20.60 | 20.65 | 20.35 | 20.61 | 1,206,852 | +0.04(+0.20%) |
Nov 15, 2013 | 20.62 | 20.78 | 20.40 | 20.57 | 675,211 | -0.08(-0.37%) |
Nov 14, 2013 | 20.46 | 20.70 | 20.37 | 20.65 | 598,006 | +0.25(+1.23%) |
Nov 12, 2013 | 20.48 | 20.60 | 20.37 | 20.39 | 722,550 | -0.16(-0.78%) |
Nov 11, 2013 | 20.53 | 20.70 | 20.38 | 20.55 | 851,125 | -0.01(-0.07%) |
Nov 08, 2013 | 20.51 | 20.63 | 20.20 | 20.57 | 910,723 | +0.03(+0.17%) |
Nov 07, 2013 | 20.73 | 20.74 | 20.40 | 20.53 | 918,601 | -0.13(-0.64%) |
Nov 06, 2013 | 20.72 | 20.84 | 20.53 | 20.67 | 1,260,138 | +0.06(+0.30%) |
Nov 05, 2013 | 20.75 | 20.86 | 20.55 | 20.60 | 970,696 | -0.20(-0.97%) |
Nov 04, 2013 | 20.73 | 20.82 | 20.53 | 20.81 | 1,118,803 | +0.20(+0.98%) |
Nov 01, 2013 | 19.76 | 20.80 | 19.68 | 20.60 | 2,317,519 | +0.57(+2.82%) |
Oct 31, 2013 | 20.44 | 20.44 | 19.86 | 20.04 | 1,328,114 | -0.25(-1.24%) |
Oct 30, 2013 | 20.67 | 20.69 | 20.29 | 20.29 | 766,704 | -0.31(-1.49%) |
Oct 29, 2013 | 20.68 | 20.74 | 20.53 | 20.60 | 532,805 | -0.05(-0.24%) |
Oct 28, 2013 | 20.60 | 20.75 | 20.52 | 20.65 | 891,127 | +0.01(+0.03%) |
Oct 25, 2013 | 20.45 | 20.69 | 20.35 | 20.64 | 551,406 | +0.24(+1.16%) |
Oct 24, 2013 | 20.51 | 20.51 | 20.34 | 20.40 | 746,387 | -0.05(-0.24%) |
Oct 23, 2013 | 20.55 | 20.74 | 20.43 | 20.45 | 916,995 | -0.15(-0.71%) |
Oct 22, 2013 | 20.28 | 20.60 | 20.20 | 20.60 | 767,219 | +0.39(+1.94%) |
Oct 21, 2013 | 20.29 | 20.37 | 20.11 | 20.21 | 747,977 | -0.07(-0.34%) |
Oct 18, 2013 | 20.28 | 20.30 | 20.06 | 20.28 | 941,448 | +0.13(+0.66%) |
Oct 17, 2013 | 19.68 | 20.14 | 19.67 | 20.14 | 1,081,602 | +0.35(+1.76%) |
Oct 16, 2013 | 19.79 | 19.88 | 19.63 | 19.79 | 736,017 | +0.10(+0.53%) |
Oct 15, 2013 | 20.01 | 20.06 | 19.64 | 19.69 | 727,853 | -0.39(-1.95%) |
Oct 14, 2013 | 20.14 | 20.30 | 19.87 | 20.08 | 805,871 | -0.17(-0.83%) |
Oct 11, 2013 | 20.18 | 20.25 | 20.07 | 20.25 | 438,082 | +0.06(+0.31%) |
Oct 10, 2013 | 20.17 | 20.25 | 19.78 | 20.18 | 892,722 | +0.20(+1.01%) |
Oct 09, 2013 | 19.71 | 20.05 | 19.67 | 19.98 | 1,895,331 | +0.33(+1.67%) |
Oct 08, 2013 | 19.56 | 19.88 | 19.42 | 19.65 | 684,607 | +0.15(+0.79%) |
Oct 07, 2013 | 19.52 | 19.70 | 19.49 | 19.50 | 412,632 | -0.16(-0.82%) |
Oct 04, 2013 | 19.70 | 19.79 | 19.63 | 19.66 | 615,590 | -0.07(-0.35%) |
Oct 03, 2013 | 19.91 | 19.91 | 19.56 | 19.73 | 1,667,788 | -0.26(-1.29%) |
Oct 02, 2013 | 19.92 | 20.07 | 19.82 | 19.99 | 998,840 | -0.03(-0.14%) |
Oct 01, 2013 | 20.07 | 20.12 | 19.85 | 20.02 | 966,326 | +0.29(+1.49%) |
Sep 27, 2013 | 19.84 | 19.97 | 19.62 | 19.72 | 1,105,642 | -0.22(-1.12%) |
Sep 26, 2013 | 20.00 | 20.14 | 19.86 | 19.95 | 1,298,482 | +0.13(+0.67%) |
Sep 25, 2013 | 20.09 | 20.09 | 19.79 | 19.81 | 1,239,429 | -0.23(-1.15%) |
Sep 24, 2013 | 20.00 | 20.12 | 19.98 | 20.05 | 1,271,059 | +0.00(+0.00%) |
Sep 23, 2013 | 19.74 | 20.09 | 19.65 | 20.05 | 1,153,447 | +0.23(+1.14%) |
Sep 20, 2013 | 20.03 | 20.09 | 19.82 | 19.82 | 2,804,697 | -0.19(-0.97%) |
Sep 19, 2013 | 20.00 | 20.03 | 19.76 | 20.01 | 1,121,168 | +0.03(+0.14%) |
Sep 18, 2013 | 19.51 | 20.05 | 19.45 | 19.98 | 1,238,773 | +0.44(+2.26%) |
Sep 17, 2013 | 19.47 | 19.62 | 19.45 | 19.54 | 1,291,002 | +0.03(+0.18%) |
Sep 16, 2013 | 19.43 | 19.60 | 19.11 | 19.51 | 2,735,939 | +0.40(+2.10%) |
Sep 13, 2013 | 19.23 | 19.24 | 19.07 | 19.11 | 1,656,481 | -0.01(-0.07%) |
Sep 12, 2013 | 19.33 | 19.38 | 19.06 | 19.12 | 1,645,764 | -0.08(-0.43%) |
Sep 11, 2013 | 19.51 | 19.51 | 19.18 | 19.20 | 1,100,544 | -0.30(-1.56%) |
Sep 10, 2013 | 19.49 | 19.51 | 19.36 | 19.51 | 660,807 | +0.10(+0.50%) |
Sep 09, 2013 | 19.40 | 19.46 | 19.26 | 19.41 | 851,864 | +0.03(+0.18%) |
Sep 06, 2013 | 19.49 | 19.65 | 19.35 | 19.38 | 1,113,039 | -0.01(-0.07%) |
Sep 05, 2013 | 19.62 | 19.62 | 19.35 | 19.39 | 1,396,028 | -0.23(-1.16%) |
Sep 04, 2013 | 19.70 | 19.73 | 19.47 | 19.62 | 2,066,281 | -0.11(-0.56%) |