Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.49 | 22.62 | 22.39 | 22.46 | 0 | -0.02(-0.07%) |
Nov 27, 2013 | 22.33 | 22.51 | 22.21 | 22.47 | 0 | +0.11(+0.49%) |
Nov 26, 2013 | 22.36 | 22.55 | 22.24 | 22.36 | 2,637,320 | -0.20(-0.90%) |
Nov 25, 2013 | 22.46 | 22.59 | 22.15 | 22.57 | 2,003,833 | +0.18(+0.79%) |
Nov 22, 2013 | 22.19 | 22.51 | 22.19 | 22.39 | 0 | -0.05(-0.23%) |
Nov 21, 2013 | 21.79 | 22.53 | 21.68 | 22.44 | 4,359,848 | +0.76(+3.51%) |
Nov 20, 2013 | 21.22 | 21.87 | 21.21 | 21.68 | 3,638,712 | +0.46(+2.19%) |
Nov 19, 2013 | 21.69 | 21.79 | 21.16 | 21.22 | 2,863,073 | -0.18(-0.83%) |
Nov 18, 2013 | 21.96 | 21.96 | 21.36 | 21.39 | 3,097,465 | -0.51(-2.31%) |
Nov 15, 2013 | 22.02 | 22.13 | 21.86 | 21.90 | 0 | -0.12(-0.54%) |
Nov 14, 2013 | 21.98 | 22.17 | 21.91 | 22.02 | 2,235,725 | +0.43(+2.00%) |
Nov 12, 2013 | 21.10 | 21.75 | 21.09 | 21.59 | 4,057,345 | +0.35(+1.63%) |
Nov 11, 2013 | 21.29 | 21.35 | 21.01 | 21.24 | 2,335,726 | -0.17(-0.79%) |
Nov 08, 2013 | 21.35 | 21.46 | 21.11 | 21.41 | 0 | +0.08(+0.40%) |
Nov 07, 2013 | 22.07 | 22.13 | 21.29 | 21.33 | 4,100,864 | -0.79(-3.55%) |
Nov 06, 2013 | 21.96 | 22.13 | 21.77 | 22.11 | 2,613,005 | +0.31(+1.43%) |
Nov 05, 2013 | 21.69 | 21.97 | 21.50 | 21.80 | 2,111,731 | +0.00(+0.00%) |
Nov 04, 2013 | 22.08 | 22.09 | 21.77 | 21.80 | 2,673,258 | -0.14(-0.62%) |
Nov 01, 2013 | 21.84 | 22.07 | 21.81 | 21.93 | 0 | +0.14(+0.66%) |
Oct 31, 2013 | 22.21 | 22.21 | 21.62 | 21.79 | 8,532,590 | +1.11(+5.39%) |
Oct 30, 2013 | 20.79 | 20.90 | 20.50 | 20.68 | 4,550,761 | -0.11(-0.51%) |
Oct 29, 2013 | 20.62 | 20.81 | 20.57 | 20.78 | 2,837,731 | +0.31(+1.51%) |
Oct 28, 2013 | 20.33 | 20.59 | 20.29 | 20.47 | 3,737,392 | +0.32(+1.59%) |
Oct 25, 2013 | 20.14 | 20.27 | 20.05 | 20.15 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 19.93 | 20.15 | 19.78 | 20.03 | 5,056,915 | -0.11(-0.55%) |
Oct 23, 2013 | 21.05 | 21.06 | 19.65 | 20.14 | 8,498,255 | -1.23(-5.77%) |
Oct 22, 2013 | 21.65 | 21.71 | 21.19 | 21.37 | 2,834,859 | -0.25(-1.17%) |
Oct 21, 2013 | 21.11 | 21.63 | 21.10 | 21.62 | 3,003,862 | +0.57(+2.73%) |
Oct 18, 2013 | 20.87 | 21.06 | 20.53 | 21.05 | 3,244,538 | +0.27(+1.30%) |
Oct 17, 2013 | 21.17 | 21.19 | 20.73 | 20.78 | 4,818,005 | -0.50(-2.34%) |
Oct 16, 2013 | 21.17 | 21.32 | 21.05 | 21.27 | 2,405,880 | +0.29(+1.36%) |
Oct 15, 2013 | 21.27 | 21.37 | 20.95 | 20.99 | 2,326,191 | -0.30(-1.43%) |
Oct 14, 2013 | 20.96 | 21.34 | 20.91 | 21.29 | 2,014,390 | +0.14(+0.64%) |
Oct 11, 2013 | 21.11 | 21.25 | 21.01 | 21.16 | 0 | -0.03(-0.12%) |
Oct 10, 2013 | 21.07 | 21.31 | 21.07 | 21.18 | 2,636,987 | +0.32(+1.54%) |
Oct 09, 2013 | 21.03 | 21.07 | 20.73 | 20.86 | 2,330,752 | -0.14(-0.68%) |
Oct 08, 2013 | 21.23 | 21.49 | 20.85 | 21.01 | 2,542,125 | -0.35(-1.66%) |
Oct 07, 2013 | 21.44 | 21.67 | 21.22 | 21.36 | 1,855,731 | -0.30(-1.37%) |
Oct 04, 2013 | 21.15 | 21.83 | 21.06 | 21.66 | 0 | +0.61(+2.89%) |
Oct 03, 2013 | 21.20 | 21.38 | 20.82 | 21.05 | 2,405,121 | -0.23(-1.07%) |
Oct 02, 2013 | 21.37 | 21.69 | 21.18 | 21.28 | 2,511,748 | -0.31(-1.45%) |
Oct 01, 2013 | 21.06 | 21.63 | 20.99 | 21.59 | 3,719,707 | +0.61(+2.90%) |
Sep 30, 2013 | 20.67 | 21.17 | 20.49 | 20.98 | 2,603,854 | +0.06(+0.28%) |
Sep 27, 2013 | 21.00 | 21.24 | 20.73 | 20.92 | 0 | -0.20(-0.96%) |
Sep 26, 2013 | 21.24 | 21.46 | 21.00 | 21.12 | 2,762,450 | -0.10(-0.46%) |
Sep 25, 2013 | 21.60 | 21.63 | 21.01 | 21.22 | 4,648,036 | -0.60(-2.73%) |
Sep 24, 2013 | 21.83 | 22.06 | 21.60 | 21.82 | 2,810,273 | -0.03(-0.12%) |
Sep 23, 2013 | 22.09 | 22.21 | 21.65 | 21.84 | 3,650,306 | +0.23(+1.05%) |
Sep 20, 2013 | 21.69 | 21.96 | 21.61 | 21.61 | 0 | -0.03(-0.16%) |
Sep 19, 2013 | 21.86 | 21.88 | 21.57 | 21.65 | 0 | -0.12(-0.54%) |
Sep 18, 2013 | 21.75 | 21.88 | 21.55 | 21.76 | 2,148,313 | +0.08(+0.35%) |
Sep 17, 2013 | 21.49 | 21.87 | 21.45 | 21.69 | 0 | +0.31(+1.46%) |
Sep 16, 2013 | 21.59 | 21.54 | 21.31 | 21.38 | 0 | +0.03(+0.16%) |
Sep 13, 2013 | 21.44 | 21.65 | 21.22 | 21.34 | 0 | -0.11(-0.51%) |
Sep 12, 2013 | 21.64 | 21.75 | 21.35 | 21.45 | 3,009,585 | -0.15(-0.70%) |
Sep 11, 2013 | 22.13 | 22.13 | 21.56 | 21.60 | 0 | -0.63(-2.85%) |
Sep 10, 2013 | 22.15 | 22.35 | 21.98 | 22.24 | 3,278,177 | +0.29(+1.31%) |
Sep 09, 2013 | 21.87 | 22.11 | 21.76 | 21.95 | 2,701,770 | +0.23(+1.05%) |
Sep 06, 2013 | 21.96 | 22.00 | 21.49 | 21.72 | 0 | -0.16(-0.73%) |
Sep 05, 2013 | 21.85 | 22.00 | 21.42 | 21.88 | 2,271,150 | +0.08(+0.34%) |
Sep 04, 2013 | 21.59 | 21.95 | 21.43 | 21.81 | 2,710,932 | +0.35(+1.62%) |