Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.09 | 19.47 | 19.07 | 19.38 | 0 | +0.47(+2.47%) |
Nov 27, 2013 | 18.91 | 19.13 | 18.86 | 18.91 | 0 | +0.21(+1.11%) |
Nov 26, 2013 | 18.90 | 18.90 | 18.44 | 18.71 | 61,021,040 | -0.11(-0.57%) |
Nov 25, 2013 | 19.46 | 19.47 | 18.60 | 18.81 | 89,914,976 | -0.49(-2.56%) |
Nov 22, 2013 | 19.29 | 19.38 | 19.25 | 19.31 | 0 | +0.05(+0.24%) |
Nov 21, 2013 | 19.48 | 19.49 | 19.16 | 19.26 | 45,720,696 | -0.07(-0.36%) |
Nov 20, 2013 | 20.13 | 20.14 | 19.13 | 19.33 | 89,271,648 | -0.67(-3.34%) |
Nov 19, 2013 | 20.12 | 20.14 | 19.93 | 20.00 | 26,728,130 | +0.02(+0.10%) |
Nov 18, 2013 | 20.08 | 20.22 | 19.85 | 19.98 | 33,178,646 | -0.20(-0.99%) |
Nov 15, 2013 | 20.34 | 20.38 | 20.07 | 20.18 | 0 | -0.11(-0.53%) |
Nov 14, 2013 | 20.37 | 20.52 | 20.21 | 20.29 | 27,412,008 | -0.06(-0.28%) |
Nov 13, 2013 | 20.18 | 20.35 | 20.13 | 20.35 | 19,951,346 | +0.08(+0.38%) |
Nov 12, 2013 | 19.97 | 20.41 | 19.93 | 20.27 | 27,968,198 | +0.00(+0.02%) |
Nov 11, 2013 | 20.19 | 20.36 | 20.14 | 20.26 | 17,908,664 | -0.07(-0.34%) |
Nov 08, 2013 | 20.27 | 20.40 | 20.13 | 20.33 | 0 | +0.16(+0.82%) |
Nov 07, 2013 | 20.53 | 20.66 | 20.07 | 20.17 | 25,214,886 | -0.27(-1.33%) |
Nov 06, 2013 | 19.79 | 20.65 | 19.61 | 20.44 | 65,366,796 | +0.84(+4.31%) |
Nov 05, 2013 | 19.67 | 19.70 | 19.38 | 19.60 | 29,497,604 | -0.11(-0.56%) |
Nov 04, 2013 | 19.95 | 20.06 | 19.69 | 19.71 | 22,998,128 | -0.22(-1.10%) |
Nov 01, 2013 | 20.31 | 20.33 | 19.89 | 19.93 | 0 | -0.30(-1.46%) |
Oct 31, 2013 | 20.23 | 20.31 | 20.05 | 20.22 | 23,514,306 | -0.01(-0.03%) |
Oct 30, 2013 | 20.53 | 20.53 | 20.15 | 20.23 | 22,636,308 | -0.24(-1.15%) |
Oct 29, 2013 | 20.06 | 20.48 | 19.98 | 20.46 | 31,921,618 | +0.53(+2.64%) |
Oct 28, 2013 | 19.87 | 20.06 | 19.74 | 19.94 | 22,237,298 | +0.13(+0.65%) |
Oct 25, 2013 | 20.18 | 20.30 | 19.59 | 19.81 | 0 | -0.27(-1.35%) |
Oct 24, 2013 | 19.98 | 20.15 | 19.89 | 20.08 | 25,235,408 | +0.23(+1.18%) |
Oct 23, 2013 | 19.85 | 20.06 | 19.79 | 19.85 | 21,761,110 | -0.04(-0.19%) |
Oct 22, 2013 | 20.07 | 20.09 | 19.79 | 19.89 | 29,035,244 | -0.04(-0.21%) |
Oct 21, 2013 | 20.12 | 20.18 | 19.80 | 19.93 | 37,127,180 | -0.10(-0.50%) |
Oct 18, 2013 | 19.79 | 20.21 | 19.36 | 20.03 | 79,822,888 | +0.31(+1.60%) |
Oct 17, 2013 | 19.31 | 19.90 | 19.27 | 19.71 | 89,518,208 | -0.82(-4.00%) |
Oct 16, 2013 | 20.89 | 20.89 | 20.40 | 20.53 | 48,169,852 | -0.17(-0.83%) |
Oct 15, 2013 | 20.94 | 21.02 | 20.65 | 20.71 | 23,226,796 | -0.31(-1.46%) |
Oct 14, 2013 | 20.76 | 21.02 | 20.66 | 21.01 | 15,694,370 | +0.15(+0.74%) |
Oct 11, 2013 | 20.55 | 21.02 | 20.52 | 20.86 | 0 | +0.36(+1.78%) |
Oct 10, 2013 | 20.29 | 20.55 | 20.17 | 20.50 | 22,971,428 | +0.42(+2.08%) |
Oct 09, 2013 | 20.38 | 20.42 | 19.99 | 20.08 | 23,703,450 | -0.25(-1.21%) |
Oct 08, 2013 | 20.92 | 20.95 | 20.19 | 20.32 | 24,045,426 | -0.61(-2.93%) |
Oct 07, 2013 | 21.06 | 21.27 | 20.92 | 20.94 | 13,857,498 | -0.39(-1.82%) |
Oct 04, 2013 | 21.12 | 21.41 | 21.03 | 21.32 | 0 | +0.26(+1.22%) |
Oct 03, 2013 | 21.29 | 21.40 | 20.91 | 21.07 | 17,445,346 | -0.28(-1.29%) |
Oct 02, 2013 | 21.32 | 21.38 | 21.14 | 21.34 | 16,434,178 | -0.13(-0.61%) |
Oct 01, 2013 | 21.35 | 21.58 | 21.33 | 21.47 | 15,106,608 | +0.07(+0.31%) |
Sep 30, 2013 | 21.20 | 21.51 | 21.10 | 21.41 | 21,036,672 | +0.01(+0.03%) |
Sep 27, 2013 | 21.52 | 21.60 | 21.36 | 21.40 | 0 | -0.33(-1.52%) |
Sep 26, 2013 | 20.96 | 21.83 | 20.90 | 21.73 | 36,211,772 | +0.93(+4.48%) |
Sep 25, 2013 | 21.11 | 21.17 | 20.72 | 20.80 | 19,559,526 | -0.37(-1.74%) |
Sep 24, 2013 | 21.10 | 21.28 | 20.96 | 21.17 | 17,119,938 | +0.16(+0.75%) |
Sep 23, 2013 | 21.11 | 21.22 | 20.83 | 21.01 | 18,846,374 | -0.07(-0.35%) |
Sep 20, 2013 | 20.95 | 21.20 | 20.92 | 21.08 | 0 | +0.19(+0.92%) |
Sep 19, 2013 | 21.09 | 21.14 | 20.77 | 20.89 | 16,450,117 | -0.09(-0.42%) |
Sep 18, 2013 | 20.84 | 21.01 | 20.63 | 20.98 | 26,875,310 | +0.02(+0.09%) |
Sep 17, 2013 | 20.70 | 21.13 | 20.66 | 20.96 | 26,963,614 | +0.38(+1.83%) |
Sep 16, 2013 | 20.92 | 20.96 | 20.50 | 20.58 | 18,230,282 | -0.07(-0.32%) |
Sep 13, 2013 | 20.79 | 20.80 | 20.49 | 20.65 | 0 | -0.08(-0.40%) |
Sep 12, 2013 | 20.89 | 20.95 | 20.53 | 20.73 | 20,686,784 | -0.09(-0.45%) |
Sep 11, 2013 | 20.33 | 20.90 | 20.33 | 20.83 | 26,065,278 | +0.30(+1.48%) |
Sep 10, 2013 | 20.35 | 20.54 | 20.32 | 20.52 | 22,767,594 | +0.31(+1.56%) |
Sep 09, 2013 | 20.25 | 20.45 | 19.99 | 20.21 | 23,292,854 | -0.06(-0.30%) |
Sep 06, 2013 | 20.15 | 20.43 | 20.06 | 20.27 | 0 | +0.34(+1.69%) |
Sep 05, 2013 | 19.75 | 20.04 | 19.68 | 19.93 | 17,600,814 | +0.19(+0.97%) |
Sep 04, 2013 | 19.47 | 19.82 | 19.34 | 19.74 | 24,758,524 | +0.43(+2.25%) |