Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.58 | 25.10 | 24.49 | 24.87 | 1,325,575 | +0.28(+1.16%) |
Nov 27, 2013 | 24.39 | 24.83 | 24.37 | 24.58 | 1,615,663 | -0.06(-0.25%) |
Nov 26, 2013 | 24.65 | 24.77 | 24.55 | 24.64 | 2,999,127 | -0.07(-0.27%) |
Nov 25, 2013 | 24.52 | 24.89 | 24.48 | 24.71 | 3,643,586 | +0.26(+1.08%) |
Nov 22, 2013 | 24.12 | 24.56 | 23.98 | 24.45 | 4,370,253 | +0.32(+1.33%) |
Nov 21, 2013 | 23.76 | 24.13 | 23.71 | 24.13 | 2,667,059 | +0.33(+1.39%) |
Nov 20, 2013 | 23.92 | 23.99 | 23.73 | 23.80 | 2,333,927 | -0.05(-0.20%) |
Nov 19, 2013 | 24.15 | 24.27 | 23.82 | 23.84 | 2,381,042 | -0.37(-1.52%) |
Nov 18, 2013 | 24.20 | 24.33 | 24.04 | 24.21 | 2,371,469 | +0.05(+0.23%) |
Nov 15, 2013 | 24.11 | 24.23 | 24.04 | 24.16 | 2,745,350 | +0.08(+0.34%) |
Nov 14, 2013 | 24.03 | 24.16 | 23.91 | 24.08 | 2,394,309 | +0.36(+1.53%) |
Nov 12, 2013 | 23.52 | 23.76 | 23.52 | 23.71 | 2,530,143 | +0.03(+0.11%) |
Nov 11, 2013 | 23.43 | 23.74 | 23.35 | 23.69 | 1,540,250 | +0.22(+0.95%) |
Nov 08, 2013 | 23.56 | 23.64 | 23.39 | 23.46 | 2,275,171 | -0.02(-0.10%) |
Nov 07, 2013 | 23.68 | 23.75 | 23.37 | 23.49 | 4,849,181 | -0.14(-0.60%) |
Nov 06, 2013 | 23.65 | 23.76 | 23.59 | 23.63 | 2,456,202 | +0.04(+0.15%) |
Nov 05, 2013 | 23.42 | 23.65 | 23.38 | 23.59 | 3,325,657 | +0.04(+0.15%) |
Nov 04, 2013 | 23.59 | 23.80 | 23.44 | 23.56 | 3,835,761 | +0.05(+0.21%) |
Nov 01, 2013 | 23.20 | 23.51 | 23.16 | 23.51 | 3,893,298 | +0.39(+1.68%) |
Oct 31, 2013 | 23.34 | 23.50 | 23.09 | 23.12 | 4,293,719 | -0.23(-0.99%) |
Oct 30, 2013 | 23.30 | 23.50 | 23.18 | 23.35 | 4,630,521 | +0.07(+0.31%) |
Oct 29, 2013 | 22.95 | 23.34 | 22.95 | 23.28 | 5,909,240 | +0.36(+1.59%) |
Oct 28, 2013 | 23.17 | 23.27 | 22.80 | 22.92 | 4,821,341 | -0.25(-1.10%) |
Oct 25, 2013 | 23.01 | 23.23 | 22.59 | 23.17 | 16,385,074 | +0.27(+1.16%) |
Oct 24, 2013 | 23.02 | 23.15 | 22.71 | 22.90 | 9,326,061 | -0.21(-0.89%) |
Oct 23, 2013 | 21.66 | 23.42 | 21.65 | 23.11 | 16,125,029 | +1.94(+9.19%) |
Oct 22, 2013 | 21.08 | 21.18 | 20.99 | 21.16 | 3,911,806 | +0.14(+0.65%) |
Oct 21, 2013 | 21.19 | 21.24 | 20.95 | 21.03 | 2,627,839 | -0.22(-1.04%) |
Oct 18, 2013 | 20.93 | 21.33 | 20.92 | 21.25 | 3,251,451 | +0.36(+1.72%) |
Oct 17, 2013 | 21.03 | 21.05 | 20.82 | 20.89 | 4,377,189 | -0.18(-0.87%) |
Oct 16, 2013 | 20.85 | 21.10 | 20.79 | 21.07 | 3,931,558 | +0.23(+1.12%) |
Oct 15, 2013 | 20.93 | 20.97 | 20.74 | 20.84 | 3,065,624 | -0.15(-0.73%) |
Oct 14, 2013 | 20.90 | 21.02 | 20.85 | 20.99 | 1,867,832 | +0.05(+0.26%) |
Oct 11, 2013 | 21.11 | 21.15 | 20.85 | 20.94 | 4,701,294 | -0.16(-0.78%) |
Oct 10, 2013 | 20.93 | 21.23 | 20.93 | 21.11 | 2,840,312 | +0.24(+1.13%) |
Oct 09, 2013 | 20.74 | 20.96 | 20.58 | 20.87 | 4,367,901 | +0.16(+0.76%) |
Oct 08, 2013 | 20.61 | 21.09 | 20.59 | 20.71 | 7,492,052 | +0.08(+0.38%) |
Oct 07, 2013 | 20.00 | 20.71 | 20.00 | 20.64 | 3,888,830 | +0.37(+1.83%) |
Oct 04, 2013 | 20.06 | 20.29 | 19.94 | 20.26 | 2,188,124 | +0.13(+0.65%) |
Oct 03, 2013 | 20.21 | 20.21 | 19.80 | 20.13 | 5,102,451 | -0.17(-0.82%) |
Oct 02, 2013 | 20.09 | 20.33 | 20.01 | 20.30 | 2,141,089 | +0.06(+0.30%) |
Oct 01, 2013 | 19.91 | 20.29 | 19.89 | 20.24 | 2,194,393 | +0.31(+1.57%) |
Sep 30, 2013 | 20.12 | 20.19 | 19.88 | 19.93 | 3,925,865 | -0.32(-1.56%) |
Sep 27, 2013 | 20.31 | 20.36 | 20.16 | 20.24 | 1,238,979 | -0.05(-0.26%) |
Sep 26, 2013 | 20.26 | 20.36 | 20.10 | 20.29 | 1,845,610 | +0.04(+0.20%) |
Sep 25, 2013 | 20.46 | 20.46 | 20.18 | 20.25 | 2,782,713 | -0.06(-0.28%) |
Sep 24, 2013 | 20.18 | 20.39 | 20.03 | 20.31 | 2,641,128 | +0.12(+0.58%) |
Sep 23, 2013 | 20.24 | 20.33 | 20.06 | 20.19 | 2,447,158 | -0.17(-0.83%) |
Sep 20, 2013 | 20.78 | 20.83 | 20.28 | 20.36 | 2,500,884 | -0.42(-2.02%) |
Sep 19, 2013 | 20.65 | 20.86 | 20.62 | 20.78 | 3,279,927 | +0.21(+1.02%) |
Sep 18, 2013 | 20.35 | 20.76 | 20.19 | 20.57 | 4,724,070 | +0.24(+1.18%) |
Sep 17, 2013 | 20.16 | 20.33 | 20.10 | 20.33 | 5,472,233 | +0.13(+0.66%) |
Sep 16, 2013 | 20.19 | 20.25 | 19.89 | 20.20 | 4,220,300 | +0.30(+1.53%) |
Sep 13, 2013 | 19.61 | 19.95 | 19.54 | 19.89 | 4,459,983 | +0.35(+1.79%) |
Sep 12, 2013 | 19.68 | 19.70 | 19.41 | 19.54 | 3,493,696 | -0.24(-1.23%) |
Sep 11, 2013 | 19.70 | 19.79 | 19.51 | 19.79 | 3,482,770 | +0.07(+0.36%) |
Sep 10, 2013 | 19.64 | 19.72 | 19.55 | 19.72 | 2,009,596 | +0.23(+1.16%) |
Sep 09, 2013 | 19.51 | 19.59 | 19.30 | 19.49 | 2,923,339 | +0.04(+0.20%) |
Sep 06, 2013 | 19.74 | 19.75 | 19.26 | 19.45 | 3,147,915 | -0.06(-0.33%) |
Sep 05, 2013 | 19.22 | 19.52 | 19.22 | 19.51 | 1,971,150 | +0.23(+1.18%) |
Sep 04, 2013 | 18.91 | 19.30 | 18.89 | 19.29 | 2,446,672 | +0.41(+2.19%) |