Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.19 | 19.21 | 19.09 | 19.12 | 7,741,567 | -0.09(-0.46%) |
Nov 27, 2013 | 19.17 | 19.25 | 19.08 | 19.21 | 7,862,187 | +0.08(+0.41%) |
Nov 26, 2013 | 19.25 | 19.26 | 19.10 | 19.13 | 14,227,782 | -0.06(-0.32%) |
Nov 25, 2013 | 19.33 | 19.35 | 19.15 | 19.19 | 8,426,162 | -0.08(-0.40%) |
Nov 22, 2013 | 19.19 | 19.27 | 19.03 | 19.27 | 12,325,519 | +0.07(+0.35%) |
Nov 21, 2013 | 19.46 | 19.46 | 18.96 | 19.20 | 24,341,198 | -0.24(-1.25%) |
Nov 20, 2013 | 19.57 | 19.64 | 19.36 | 19.44 | 11,657,361 | -0.11(-0.58%) |
Nov 19, 2013 | 19.59 | 19.60 | 19.48 | 19.56 | 11,140,821 | -0.10(-0.53%) |
Nov 18, 2013 | 19.68 | 19.70 | 19.55 | 19.66 | 10,325,496 | +0.02(+0.08%) |
Nov 15, 2013 | 19.46 | 19.64 | 19.46 | 19.64 | 10,318,314 | +0.16(+0.80%) |
Nov 14, 2013 | 19.41 | 19.61 | 19.41 | 19.49 | 13,327,854 | +0.20(+1.05%) |
Nov 12, 2013 | 19.36 | 19.38 | 19.16 | 19.29 | 14,460,812 | -0.07(-0.37%) |
Nov 11, 2013 | 19.39 | 19.44 | 19.30 | 19.36 | 8,187,148 | -0.05(-0.27%) |
Nov 08, 2013 | 19.33 | 19.41 | 19.14 | 19.41 | 26,281,234 | +0.03(+0.13%) |
Nov 07, 2013 | 19.56 | 19.58 | 19.26 | 19.39 | 12,398,947 | -0.17(-0.85%) |
Nov 06, 2013 | 19.48 | 19.59 | 19.41 | 19.55 | 8,816,838 | +0.14(+0.75%) |
Nov 05, 2013 | 19.34 | 19.45 | 19.26 | 19.41 | 9,374,423 | +0.06(+0.29%) |
Nov 04, 2013 | 19.40 | 19.48 | 19.27 | 19.35 | 9,946,186 | +0.05(+0.27%) |
Nov 01, 2013 | 19.26 | 19.48 | 19.21 | 19.30 | 12,806,107 | +0.05(+0.27%) |
Oct 31, 2013 | 19.15 | 19.41 | 19.08 | 19.25 | 19,679,292 | +0.09(+0.46%) |
Oct 30, 2013 | 19.39 | 19.39 | 19.15 | 19.16 | 10,868,847 | -0.19(-0.99%) |
Oct 29, 2013 | 19.07 | 19.37 | 19.05 | 19.35 | 17,827,274 | +0.32(+1.68%) |
Oct 28, 2013 | 18.75 | 19.10 | 18.75 | 19.03 | 15,525,064 | +0.29(+1.54%) |
Oct 25, 2013 | 18.66 | 18.79 | 18.56 | 18.74 | 24,807,680 | +0.15(+0.81%) |
Oct 24, 2013 | 18.96 | 19.00 | 18.55 | 18.59 | 23,409,638 | -0.22(-1.15%) |
Oct 23, 2013 | 18.76 | 18.89 | 18.66 | 18.81 | 13,159,071 | -0.02(-0.08%) |
Oct 22, 2013 | 18.66 | 18.86 | 18.60 | 18.82 | 15,418,081 | +0.20(+1.08%) |
Oct 21, 2013 | 18.58 | 18.62 | 18.49 | 18.62 | 10,400,690 | +0.08(+0.45%) |
Oct 18, 2013 | 18.55 | 18.61 | 18.41 | 18.54 | 13,560,324 | +0.12(+0.67%) |
Oct 17, 2013 | 18.47 | 18.58 | 18.39 | 18.41 | 15,605,710 | -0.04(-0.20%) |
Oct 16, 2013 | 18.30 | 18.46 | 18.27 | 18.45 | 12,011,306 | +0.19(+1.02%) |
Oct 15, 2013 | 18.42 | 18.43 | 18.23 | 18.26 | 13,497,791 | -0.21(-1.15%) |
Oct 14, 2013 | 18.31 | 18.51 | 18.26 | 18.48 | 8,297,144 | +0.10(+0.56%) |
Oct 11, 2013 | 18.37 | 18.43 | 18.27 | 18.37 | 11,997,878 | +0.03(+0.17%) |
Oct 10, 2013 | 18.12 | 18.34 | 18.06 | 18.34 | 17,059,624 | +0.53(+2.99%) |
Oct 09, 2013 | 17.97 | 18.04 | 17.79 | 17.81 | 13,911,834 | -0.12(-0.66%) |
Oct 08, 2013 | 17.99 | 18.05 | 17.89 | 17.93 | 13,571,360 | -0.04(-0.20%) |
Oct 07, 2013 | 17.82 | 18.09 | 17.80 | 17.96 | 12,354,465 | +0.05(+0.29%) |
Oct 04, 2013 | 17.94 | 18.02 | 17.85 | 17.91 | 7,775,645 | -0.03(-0.14%) |
Oct 03, 2013 | 17.91 | 18.03 | 17.84 | 17.94 | 11,216,500 | -0.03(-0.14%) |
Oct 02, 2013 | 17.88 | 17.97 | 17.78 | 17.96 | 11,156,824 | +0.02(+0.12%) |
Oct 01, 2013 | 17.72 | 17.97 | 17.70 | 17.94 | 13,480,326 | +0.19(+1.05%) |
Sep 30, 2013 | 17.84 | 17.86 | 17.72 | 17.76 | 14,550,818 | -0.19(-1.04%) |
Sep 27, 2013 | 18.00 | 18.04 | 17.85 | 17.94 | 15,244,640 | -0.15(-0.83%) |
Sep 26, 2013 | 17.99 | 18.09 | 17.97 | 18.09 | 9,860,328 | +0.11(+0.60%) |
Sep 25, 2013 | 18.15 | 18.15 | 17.94 | 17.99 | 19,366,996 | -0.15(-0.83%) |
Sep 24, 2013 | 18.21 | 18.22 | 18.08 | 18.14 | 12,033,579 | -0.09(-0.48%) |
Sep 23, 2013 | 18.30 | 18.32 | 18.20 | 18.22 | 12,700,097 | -0.16(-0.84%) |
Sep 20, 2013 | 18.53 | 18.56 | 18.35 | 18.38 | 15,110,597 | -0.13(-0.70%) |
Sep 19, 2013 | 18.52 | 18.61 | 18.46 | 18.51 | 10,243,682 | +0.01(+0.03%) |
Sep 18, 2013 | 18.28 | 18.54 | 18.19 | 18.50 | 12,803,373 | +0.22(+1.22%) |
Sep 17, 2013 | 18.19 | 18.36 | 18.15 | 18.28 | 18,908,632 | +0.12(+0.65%) |
Sep 16, 2013 | 18.22 | 18.27 | 18.11 | 18.16 | 11,100,269 | +0.15(+0.83%) |
Sep 13, 2013 | 17.91 | 18.07 | 17.90 | 18.01 | 10,966,264 | +0.16(+0.87%) |
Sep 12, 2013 | 18.08 | 18.10 | 17.82 | 17.86 | 19,942,978 | -0.20(-1.12%) |
Sep 11, 2013 | 17.85 | 18.07 | 17.81 | 18.06 | 25,425,054 | +0.22(+1.23%) |
Sep 10, 2013 | 17.68 | 17.85 | 17.64 | 17.84 | 51,052,244 | +0.20(+1.13%) |
Sep 09, 2013 | 17.57 | 17.64 | 17.52 | 17.64 | 10,957,176 | +0.10(+0.55%) |
Sep 06, 2013 | 17.52 | 17.63 | 17.40 | 17.54 | 45,181,244 | +0.08(+0.44%) |
Sep 05, 2013 | 17.46 | 17.50 | 17.40 | 17.47 | 13,832,101 | +0.04(+0.23%) |
Sep 04, 2013 | 17.22 | 17.46 | 17.20 | 17.43 | 12,509,169 | +0.17(+1.01%) |