Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.94 | 21.07 | 20.73 | 20.77 | 4,176,578 | -0.18(-0.84%) |
Nov 27, 2013 | 20.94 | 21.20 | 20.85 | 20.95 | 6,483,488 | -0.01(-0.06%) |
Nov 26, 2013 | 21.00 | 21.01 | 20.85 | 20.96 | 8,061,174 | -0.04(-0.17%) |
Nov 25, 2013 | 20.79 | 21.09 | 20.77 | 21.00 | 5,367,009 | +0.23(+1.13%) |
Nov 22, 2013 | 20.62 | 20.80 | 20.58 | 20.76 | 4,568,635 | +0.14(+0.68%) |
Nov 21, 2013 | 20.70 | 20.72 | 20.58 | 20.62 | 4,057,737 | +0.00(+0.00%) |
Nov 20, 2013 | 20.61 | 20.79 | 20.55 | 20.62 | 5,941,505 | +0.01(+0.03%) |
Nov 19, 2013 | 20.75 | 20.82 | 20.54 | 20.62 | 9,108,943 | -0.20(-0.98%) |
Nov 18, 2013 | 20.65 | 20.92 | 20.59 | 20.82 | 8,894,291 | +0.16(+0.76%) |
Nov 15, 2013 | 20.58 | 20.66 | 20.46 | 20.66 | 7,565,160 | +0.19(+0.94%) |
Nov 14, 2013 | 20.21 | 20.60 | 20.18 | 20.47 | 6,845,111 | +0.25(+1.21%) |
Nov 12, 2013 | 20.30 | 20.40 | 20.20 | 20.22 | 5,058,372 | -0.06(-0.29%) |
Nov 11, 2013 | 20.48 | 20.51 | 20.24 | 20.28 | 4,422,303 | -0.18(-0.86%) |
Nov 08, 2013 | 20.32 | 20.46 | 20.17 | 20.46 | 7,258,646 | +0.13(+0.63%) |
Nov 07, 2013 | 20.58 | 20.63 | 20.30 | 20.33 | 8,117,266 | -0.22(-1.08%) |
Nov 06, 2013 | 20.60 | 20.61 | 20.42 | 20.55 | 7,235,051 | +0.03(+0.14%) |
Nov 05, 2013 | 20.46 | 20.61 | 20.44 | 20.52 | 6,288,823 | -0.07(-0.34%) |
Nov 04, 2013 | 20.71 | 20.74 | 20.28 | 20.59 | 8,493,486 | -0.05(-0.23%) |
Nov 01, 2013 | 20.60 | 20.72 | 20.42 | 20.64 | 5,695,958 | +0.00(+0.00%) |
Oct 31, 2013 | 20.74 | 20.79 | 20.55 | 20.64 | 6,428,356 | -0.15(-0.70%) |
Oct 30, 2013 | 20.98 | 20.99 | 20.62 | 20.79 | 5,608,919 | -0.13(-0.61%) |
Oct 29, 2013 | 21.00 | 21.07 | 20.79 | 20.91 | 6,708,305 | +0.05(+0.25%) |
Oct 28, 2013 | 21.14 | 21.15 | 20.80 | 20.86 | 37,345,684 | -0.23(-1.07%) |
Oct 25, 2013 | 21.06 | 21.20 | 20.98 | 21.09 | 25,141,848 | +0.05(+0.25%) |
Oct 24, 2013 | 20.83 | 21.06 | 20.78 | 21.04 | 25,193,878 | +0.26(+1.25%) |
Oct 23, 2013 | 20.91 | 20.95 | 20.67 | 20.78 | 8,741,848 | -0.15(-0.72%) |
Oct 22, 2013 | 20.53 | 20.98 | 20.38 | 20.93 | 14,535,765 | +0.46(+2.23%) |
Oct 21, 2013 | 20.50 | 20.54 | 20.38 | 20.47 | 12,144,283 | +0.05(+0.25%) |
Oct 18, 2013 | 20.45 | 20.52 | 20.34 | 20.42 | 14,674,271 | +0.06(+0.31%) |
Oct 17, 2013 | 20.53 | 20.56 | 20.03 | 20.35 | 15,313,040 | -0.23(-1.12%) |
Oct 16, 2013 | 20.43 | 20.62 | 20.34 | 20.58 | 9,350,557 | +0.33(+1.63%) |
Oct 15, 2013 | 20.31 | 20.47 | 20.20 | 20.25 | 10,581,661 | -0.12(-0.60%) |
Oct 14, 2013 | 20.46 | 20.49 | 20.26 | 20.38 | 10,074,850 | -0.13(-0.65%) |
Oct 11, 2013 | 20.30 | 20.57 | 20.21 | 20.51 | 5,925,987 | +0.12(+0.60%) |
Oct 10, 2013 | 20.26 | 20.39 | 20.15 | 20.39 | 5,955,470 | +0.28(+1.41%) |
Oct 09, 2013 | 20.00 | 20.15 | 19.94 | 20.10 | 6,870,459 | +0.12(+0.58%) |
Oct 08, 2013 | 20.23 | 20.26 | 19.98 | 19.99 | 6,284,078 | -0.25(-1.23%) |
Oct 07, 2013 | 20.31 | 20.35 | 20.08 | 20.24 | 8,691,534 | -0.22(-1.07%) |
Oct 04, 2013 | 20.46 | 20.60 | 20.33 | 20.46 | 6,317,202 | +0.02(+0.09%) |
Oct 03, 2013 | 20.64 | 20.67 | 20.29 | 20.44 | 7,058,113 | -0.28(-1.34%) |
Oct 02, 2013 | 20.79 | 20.80 | 20.42 | 20.72 | 6,684,169 | -0.14(-0.69%) |
Oct 01, 2013 | 20.59 | 20.88 | 20.51 | 20.86 | 6,714,912 | +0.15(+0.73%) |
Sep 27, 2013 | 20.73 | 20.86 | 20.65 | 20.71 | 5,733,864 | -0.08(-0.39%) |
Sep 26, 2013 | 20.80 | 20.92 | 20.72 | 20.79 | 4,243,411 | +0.01(+0.03%) |
Sep 25, 2013 | 20.97 | 20.97 | 20.73 | 20.79 | 6,632,804 | -0.13(-0.61%) |
Sep 24, 2013 | 20.79 | 21.00 | 20.78 | 20.91 | 4,772,802 | +0.09(+0.42%) |
Sep 23, 2013 | 20.86 | 20.92 | 20.74 | 20.83 | 4,763,586 | -0.10(-0.47%) |
Sep 20, 2013 | 21.28 | 21.32 | 20.82 | 20.93 | 18,712,656 | -0.33(-1.55%) |
Sep 19, 2013 | 21.03 | 21.31 | 21.01 | 21.25 | 12,513,858 | +0.30(+1.43%) |
Sep 18, 2013 | 20.57 | 20.98 | 20.37 | 20.95 | 19,097,586 | +0.89(+4.44%) |
Sep 17, 2013 | 20.08 | 20.18 | 19.96 | 20.06 | 12,414,074 | +0.00(+0.00%) |
Sep 16, 2013 | 20.46 | 20.51 | 20.06 | 20.06 | 11,614,354 | -0.21(-1.03%) |
Sep 13, 2013 | 20.58 | 20.69 | 20.21 | 20.27 | 12,994,585 | -0.31(-1.49%) |
Sep 12, 2013 | 20.70 | 20.99 | 20.58 | 20.58 | 8,606,414 | -0.23(-1.11%) |
Sep 11, 2013 | 21.43 | 21.48 | 20.64 | 20.81 | 14,199,117 | -0.60(-2.81%) |
Sep 10, 2013 | 20.99 | 21.42 | 20.81 | 21.41 | 14,374,357 | +0.42(+1.98%) |
Sep 09, 2013 | 20.49 | 21.02 | 20.46 | 20.99 | 18,514,530 | +0.64(+3.15%) |
Sep 06, 2013 | 20.59 | 20.94 | 20.34 | 20.35 | 17,227,826 | -0.16(-0.79%) |
Sep 05, 2013 | 20.41 | 20.62 | 20.12 | 20.52 | 31,307,036 | +0.12(+0.57%) |
Sep 04, 2013 | 21.51 | 21.58 | 20.39 | 20.40 | 42,491,364 | -1.31(-6.04%) |