Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.88 | 21.98 | 21.69 | 21.73 | 2,517,951 | -0.11(-0.51%) |
Nov 27, 2013 | 21.56 | 21.96 | 21.50 | 21.84 | 6,841,186 | +0.32(+1.48%) |
Nov 26, 2013 | 21.43 | 21.60 | 21.33 | 21.52 | 6,818,651 | +0.16(+0.76%) |
Nov 25, 2013 | 21.21 | 21.44 | 21.07 | 21.36 | 4,783,810 | +0.22(+1.06%) |
Nov 22, 2013 | 21.10 | 21.23 | 20.91 | 21.13 | 5,247,354 | +0.07(+0.36%) |
Nov 21, 2013 | 20.91 | 21.11 | 20.80 | 21.06 | 5,075,314 | +0.19(+0.90%) |
Nov 20, 2013 | 21.04 | 21.16 | 20.81 | 20.87 | 5,668,041 | -0.07(-0.36%) |
Nov 19, 2013 | 21.03 | 21.10 | 20.86 | 20.95 | 6,271,644 | -0.07(-0.33%) |
Nov 18, 2013 | 21.10 | 21.23 | 20.95 | 21.01 | 4,211,102 | -0.08(-0.38%) |
Nov 15, 2013 | 21.05 | 21.24 | 20.96 | 21.10 | 4,622,689 | -0.00(-0.01%) |
Nov 14, 2013 | 21.17 | 21.25 | 20.91 | 21.10 | 7,458,792 | +0.53(+2.59%) |
Nov 12, 2013 | 20.78 | 20.86 | 20.47 | 20.57 | 5,688,899 | -0.22(-1.07%) |
Nov 11, 2013 | 20.84 | 20.99 | 20.64 | 20.79 | 4,109,139 | +0.15(+0.75%) |
Nov 08, 2013 | 19.97 | 20.63 | 19.97 | 20.63 | 6,660,132 | +0.59(+2.93%) |
Nov 07, 2013 | 20.55 | 20.63 | 20.03 | 20.05 | 7,336,685 | -0.43(-2.09%) |
Nov 06, 2013 | 20.47 | 20.67 | 20.28 | 20.47 | 5,303,219 | +0.09(+0.46%) |
Nov 05, 2013 | 20.59 | 20.65 | 20.27 | 20.38 | 7,510,021 | -0.28(-1.35%) |
Nov 04, 2013 | 21.07 | 21.07 | 20.64 | 20.66 | 7,308,251 | -0.30(-1.42%) |
Nov 01, 2013 | 21.00 | 21.15 | 20.86 | 20.96 | 6,614,439 | +0.06(+0.27%) |
Oct 31, 2013 | 20.84 | 21.21 | 20.63 | 20.90 | 14,208,643 | +0.52(+2.55%) |
Oct 30, 2013 | 20.73 | 20.76 | 20.33 | 20.38 | 5,322,563 | -0.28(-1.35%) |
Oct 29, 2013 | 20.31 | 20.67 | 20.30 | 20.66 | 7,544,691 | +0.38(+1.86%) |
Oct 28, 2013 | 20.31 | 20.35 | 20.08 | 20.28 | 4,254,778 | -0.07(-0.37%) |
Oct 25, 2013 | 20.27 | 20.39 | 20.20 | 20.36 | 4,145,486 | +0.14(+0.67%) |
Oct 24, 2013 | 20.18 | 20.24 | 20.07 | 20.22 | 5,594,360 | +0.12(+0.59%) |
Oct 23, 2013 | 20.08 | 20.15 | 19.89 | 20.10 | 6,080,670 | -0.02(-0.12%) |
Oct 22, 2013 | 20.28 | 20.33 | 19.97 | 20.13 | 6,655,600 | -0.02(-0.09%) |
Oct 21, 2013 | 20.37 | 20.39 | 20.13 | 20.15 | 4,962,059 | -0.15(-0.73%) |
Oct 18, 2013 | 20.21 | 20.39 | 20.10 | 20.29 | 9,293,709 | +0.19(+0.96%) |
Oct 17, 2013 | 19.74 | 20.30 | 19.74 | 20.10 | 15,099,941 | +0.24(+1.22%) |
Oct 16, 2013 | 19.93 | 20.02 | 19.51 | 19.86 | 24,864,642 | -0.22(-1.08%) |
Oct 15, 2013 | 21.39 | 21.45 | 19.87 | 20.08 | 35,552,128 | -1.38(-6.44%) |
Oct 14, 2013 | 21.06 | 21.51 | 21.01 | 21.46 | 4,957,665 | +0.19(+0.87%) |
Oct 11, 2013 | 20.99 | 21.45 | 20.92 | 21.27 | 6,054,763 | +0.27(+1.27%) |
Oct 10, 2013 | 20.39 | 21.01 | 20.39 | 21.01 | 10,028,719 | +1.09(+5.47%) |
Oct 09, 2013 | 19.63 | 20.04 | 19.53 | 19.92 | 6,827,415 | +0.41(+2.10%) |
Oct 08, 2013 | 19.83 | 19.99 | 19.51 | 19.51 | 5,757,071 | -0.26(-1.32%) |
Oct 07, 2013 | 19.86 | 20.00 | 19.77 | 19.77 | 3,104,900 | -0.28(-1.42%) |
Oct 04, 2013 | 19.84 | 20.10 | 19.82 | 20.05 | 2,432,637 | +0.21(+1.06%) |
Oct 03, 2013 | 20.00 | 20.03 | 19.59 | 19.84 | 4,801,590 | -0.20(-0.99%) |
Oct 02, 2013 | 19.77 | 20.04 | 19.69 | 20.04 | 5,055,539 | +0.09(+0.43%) |
Oct 01, 2013 | 19.82 | 20.02 | 19.67 | 19.95 | 5,501,973 | +0.08(+0.41%) |
Sep 27, 2013 | 19.80 | 19.90 | 19.68 | 19.87 | 4,025,916 | -0.09(-0.43%) |
Sep 26, 2013 | 19.83 | 19.97 | 19.77 | 19.96 | 3,533,539 | +0.11(+0.53%) |
Sep 25, 2013 | 19.94 | 20.04 | 19.82 | 19.85 | 2,481,312 | -0.09(-0.43%) |
Sep 24, 2013 | 20.11 | 20.15 | 19.92 | 19.94 | 3,639,905 | -0.17(-0.86%) |
Sep 23, 2013 | 20.06 | 20.18 | 19.92 | 20.11 | 5,785,300 | -0.09(-0.46%) |
Sep 20, 2013 | 20.25 | 20.37 | 20.13 | 20.21 | 8,238,972 | +0.00(+0.00%) |
Sep 19, 2013 | 20.32 | 20.45 | 20.16 | 20.21 | 7,536,568 | +0.05(+0.25%) |
Sep 18, 2013 | 19.61 | 20.27 | 19.50 | 20.16 | 7,804,666 | +0.54(+2.78%) |
Sep 17, 2013 | 19.60 | 19.71 | 19.50 | 19.61 | 2,710,928 | +0.04(+0.19%) |
Sep 16, 2013 | 19.62 | 19.71 | 19.46 | 19.58 | 6,671,265 | +0.34(+1.77%) |
Sep 13, 2013 | 19.22 | 19.53 | 19.06 | 19.23 | 3,860,932 | +0.01(+0.03%) |
Sep 12, 2013 | 19.35 | 19.48 | 19.18 | 19.23 | 5,486,951 | -0.11(-0.58%) |
Sep 11, 2013 | 19.40 | 19.53 | 19.26 | 19.34 | 3,471,370 | -0.09(-0.45%) |
Sep 10, 2013 | 19.32 | 19.61 | 19.32 | 19.43 | 4,611,691 | +0.33(+1.75%) |
Sep 09, 2013 | 18.95 | 19.18 | 18.95 | 19.09 | 4,689,959 | +0.24(+1.25%) |
Sep 06, 2013 | 19.10 | 19.21 | 18.63 | 18.86 | 7,874,105 | -0.19(-1.01%) |
Sep 05, 2013 | 19.27 | 19.41 | 19.02 | 19.05 | 4,622,127 | -0.14(-0.74%) |
Sep 04, 2013 | 18.94 | 19.34 | 18.89 | 19.19 | 4,774,883 | +0.25(+1.31%) |