Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.86 | 20.91 | 20.85 | 20.89 | 816,949 | +0.03(+0.16%) |
Nov 27, 2013 | 20.83 | 20.90 | 20.83 | 20.86 | 1,708,852 | -0.01(-0.03%) |
Nov 26, 2013 | 20.85 | 20.89 | 20.81 | 20.86 | 1,534,932 | +0.03(+0.16%) |
Nov 25, 2013 | 20.87 | 20.88 | 20.82 | 20.83 | 1,727,959 | -0.06(-0.29%) |
Nov 22, 2013 | 20.72 | 20.90 | 20.72 | 20.89 | 3,735,670 | +0.14(+0.69%) |
Nov 21, 2013 | 20.68 | 20.78 | 20.67 | 20.75 | 2,774,398 | +0.06(+0.29%) |
Nov 20, 2013 | 20.72 | 20.81 | 20.69 | 20.69 | 2,718,388 | -0.05(-0.24%) |
Nov 19, 2013 | 20.72 | 20.79 | 20.72 | 20.74 | 2,366,957 | -0.02(-0.11%) |
Nov 18, 2013 | 20.80 | 20.82 | 20.75 | 20.76 | 1,690,893 | -0.02(-0.11%) |
Nov 15, 2013 | 20.70 | 20.79 | 20.69 | 20.78 | 2,902,696 | +0.03(+0.13%) |
Nov 14, 2013 | 20.72 | 20.77 | 20.69 | 20.75 | 2,159,380 | +0.07(+0.34%) |
Nov 12, 2013 | 20.71 | 20.74 | 20.68 | 20.68 | 1,794,330 | -0.06(-0.29%) |
Nov 11, 2013 | 20.69 | 20.76 | 20.69 | 20.74 | 2,401,278 | +0.03(+0.13%) |
Nov 08, 2013 | 20.75 | 20.77 | 20.70 | 20.72 | 3,071,225 | -0.09(-0.42%) |
Nov 07, 2013 | 20.76 | 20.83 | 20.76 | 20.80 | 1,957,169 | +0.03(+0.16%) |
Nov 06, 2013 | 20.78 | 20.82 | 20.75 | 20.77 | 5,232,756 | -0.01(-0.03%) |
Nov 05, 2013 | 20.84 | 20.85 | 20.76 | 20.78 | 2,548,624 | -0.05(-0.24%) |
Nov 04, 2013 | 20.84 | 20.87 | 20.82 | 20.82 | 2,733,044 | -0.01(-0.05%) |
Nov 01, 2013 | 20.80 | 20.90 | 20.78 | 20.84 | 2,242,779 | +0.01(+0.06%) |
Oct 31, 2013 | 20.78 | 20.87 | 20.78 | 20.82 | 2,258,732 | +0.03(+0.13%) |
Oct 30, 2013 | 20.80 | 20.87 | 20.80 | 20.80 | 2,513,741 | -0.02(-0.10%) |
Oct 29, 2013 | 20.81 | 20.84 | 20.79 | 20.82 | 1,766,753 | +0.03(+0.16%) |
Oct 28, 2013 | 20.73 | 20.88 | 20.73 | 20.79 | 2,686,732 | -0.01(-0.05%) |
Oct 25, 2013 | 20.82 | 20.85 | 20.78 | 20.80 | 2,211,837 | -0.02(-0.08%) |
Oct 24, 2013 | 20.92 | 20.93 | 20.80 | 20.81 | 1,753,400 | -0.08(-0.37%) |
Oct 23, 2013 | 21.06 | 21.06 | 20.77 | 20.89 | 4,507,877 | +0.08(+0.37%) |
Oct 22, 2013 | 20.73 | 20.87 | 20.73 | 20.81 | 2,946,012 | +0.11(+0.53%) |
Oct 21, 2013 | 20.84 | 20.84 | 20.70 | 20.70 | 2,380,863 | -0.05(-0.26%) |
Oct 18, 2013 | 20.64 | 20.77 | 20.62 | 20.76 | 2,938,638 | +0.11(+0.55%) |
Oct 17, 2013 | 20.51 | 20.65 | 20.50 | 20.64 | 2,819,792 | +0.15(+0.74%) |
Oct 16, 2013 | 20.43 | 20.53 | 20.43 | 20.49 | 2,456,263 | +0.05(+0.24%) |
Oct 15, 2013 | 20.49 | 20.55 | 20.44 | 20.44 | 2,956,623 | -0.07(-0.35%) |
Oct 14, 2013 | 20.46 | 20.56 | 20.46 | 20.51 | 1,221,597 | -0.03(-0.13%) |
Oct 11, 2013 | 20.51 | 20.55 | 20.46 | 20.54 | 2,618,065 | +0.03(+0.16%) |
Oct 10, 2013 | 20.46 | 20.54 | 20.45 | 20.51 | 2,004,649 | +0.07(+0.32%) |
Oct 09, 2013 | 20.44 | 20.48 | 20.41 | 20.44 | 2,700,671 | -0.02(-0.08%) |
Oct 08, 2013 | 20.50 | 20.53 | 20.45 | 20.46 | 3,711,872 | -0.04(-0.19%) |
Oct 07, 2013 | 20.55 | 20.57 | 20.49 | 20.50 | 3,660,867 | -0.07(-0.32%) |
Oct 04, 2013 | 20.55 | 20.59 | 20.51 | 20.56 | 2,230,007 | +0.03(+0.16%) |
Oct 03, 2013 | 20.57 | 20.58 | 20.50 | 20.53 | 2,587,385 | -0.03(-0.16%) |
Oct 02, 2013 | 20.55 | 20.61 | 20.53 | 20.56 | 1,634,774 | +0.01(+0.03%) |
Oct 01, 2013 | 20.61 | 20.65 | 20.55 | 20.56 | 2,776,147 | +0.01(+0.03%) |
Sep 27, 2013 | 20.64 | 20.70 | 20.50 | 20.55 | 8,493,640 | -0.10(-0.47%) |
Sep 26, 2013 | 20.61 | 20.67 | 20.59 | 20.65 | 1,859,865 | +0.04(+0.21%) |
Sep 25, 2013 | 20.57 | 20.63 | 20.57 | 20.61 | 2,123,045 | +0.03(+0.16%) |
Sep 24, 2013 | 20.57 | 20.62 | 20.51 | 20.57 | 2,240,497 | +0.02(+0.08%) |
Sep 23, 2013 | 20.53 | 20.58 | 20.53 | 20.56 | 1,837,688 | -0.02(-0.11%) |
Sep 20, 2013 | 20.56 | 20.63 | 20.54 | 20.58 | 2,764,047 | -0.03(-0.16%) |
Sep 19, 2013 | 20.76 | 20.79 | 20.61 | 20.61 | 2,198,431 | -0.09(-0.46%) |
Sep 18, 2013 | 20.46 | 20.71 | 20.45 | 20.71 | 3,918,771 | +0.22(+1.08%) |
Sep 17, 2013 | 20.42 | 20.49 | 20.42 | 20.49 | 3,680,477 | +0.03(+0.13%) |
Sep 16, 2013 | 20.55 | 20.60 | 20.44 | 20.46 | 6,261,353 | +0.01(+0.03%) |
Sep 13, 2013 | 20.48 | 20.48 | 20.39 | 20.45 | 1,817,513 | +0.04(+0.21%) |
Sep 12, 2013 | 20.48 | 20.63 | 20.41 | 20.41 | 2,683,893 | -0.10(-0.48%) |
Sep 11, 2013 | 20.40 | 20.53 | 20.39 | 20.51 | 3,605,393 | +0.07(+0.35%) |
Sep 10, 2013 | 20.47 | 20.50 | 20.43 | 20.44 | 5,877,300 | -0.01(-0.05%) |
Sep 09, 2013 | 20.43 | 20.46 | 20.39 | 20.45 | 3,107,181 | +0.03(+0.16%) |
Sep 06, 2013 | 20.46 | 20.47 | 20.39 | 20.42 | 2,585,443 | +0.02(+0.11%) |
Sep 05, 2013 | 20.43 | 20.50 | 20.38 | 20.39 | 4,172,833 | -0.10(-0.50%) |
Sep 04, 2013 | 20.39 | 20.51 | 20.37 | 20.50 | 3,625,555 | +0.05(+0.27%) |