Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.43 | 22.44 | 22.12 | 22.18 | 2,078,244 | -0.07(-0.34%) |
Nov 27, 2013 | 22.39 | 22.44 | 22.12 | 22.25 | 3,648,757 | -0.07(-0.30%) |
Nov 26, 2013 | 22.62 | 22.67 | 22.29 | 22.32 | 4,681,648 | -0.35(-1.56%) |
Nov 25, 2013 | 22.89 | 22.93 | 22.66 | 22.67 | 13,345,382 | -0.13(-0.57%) |
Nov 22, 2013 | 22.79 | 22.95 | 22.75 | 22.80 | 13,383,772 | -0.05(-0.21%) |
Nov 21, 2013 | 22.76 | 23.02 | 22.70 | 22.85 | 12,649,095 | +0.14(+0.63%) |
Nov 20, 2013 | 23.06 | 23.10 | 22.68 | 22.70 | 5,025,264 | -0.37(-1.59%) |
Nov 19, 2013 | 23.14 | 23.18 | 22.90 | 23.07 | 4,361,206 | -0.09(-0.38%) |
Nov 18, 2013 | 23.15 | 23.17 | 22.91 | 23.16 | 3,907,941 | +0.04(+0.18%) |
Nov 15, 2013 | 22.81 | 23.12 | 22.79 | 23.12 | 5,228,504 | +0.22(+0.98%) |
Nov 14, 2013 | 22.83 | 22.97 | 22.64 | 22.89 | 3,370,568 | +0.12(+0.54%) |
Nov 13, 2013 | 22.37 | 22.77 | 22.26 | 22.77 | 4,301,057 | +0.26(+1.14%) |
Nov 12, 2013 | 22.62 | 22.62 | 22.31 | 22.51 | 4,376,563 | -0.20(-0.90%) |
Nov 11, 2013 | 22.77 | 22.84 | 22.63 | 22.72 | 3,273,449 | -0.01(-0.06%) |
Nov 08, 2013 | 22.62 | 22.73 | 22.41 | 22.73 | 7,269,767 | +0.03(+0.12%) |
Nov 07, 2013 | 23.00 | 23.12 | 22.68 | 22.70 | 5,224,445 | -0.21(-0.92%) |
Nov 06, 2013 | 22.85 | 22.96 | 22.72 | 22.91 | 4,584,513 | +0.09(+0.42%) |
Nov 05, 2013 | 23.07 | 23.26 | 22.81 | 22.82 | 4,681,315 | -0.26(-1.15%) |
Nov 04, 2013 | 23.05 | 23.12 | 22.91 | 23.08 | 4,208,463 | +0.14(+0.62%) |
Nov 01, 2013 | 22.85 | 23.10 | 22.75 | 22.94 | 5,522,117 | +0.22(+0.96%) |
Oct 31, 2013 | 22.55 | 22.93 | 22.21 | 22.72 | 8,793,796 | +0.22(+0.96%) |
Oct 30, 2013 | 23.08 | 23.15 | 22.47 | 22.51 | 6,107,250 | -0.44(-1.92%) |
Oct 29, 2013 | 23.02 | 23.15 | 22.86 | 22.95 | 3,214,062 | -0.07(-0.32%) |
Oct 28, 2013 | 23.04 | 23.16 | 22.81 | 23.02 | 5,141,363 | -0.26(-1.11%) |
Oct 25, 2013 | 22.97 | 23.29 | 22.83 | 23.28 | 3,121,739 | +0.23(+1.00%) |
Oct 24, 2013 | 23.10 | 23.18 | 22.92 | 23.05 | 2,686,715 | -0.05(-0.21%) |
Oct 23, 2013 | 23.23 | 23.43 | 23.06 | 23.10 | 4,646,263 | -0.16(-0.67%) |
Oct 22, 2013 | 22.89 | 23.31 | 22.82 | 23.25 | 4,663,333 | +0.39(+1.69%) |
Oct 21, 2013 | 22.99 | 23.00 | 22.73 | 22.87 | 2,947,554 | -0.14(-0.59%) |
Oct 18, 2013 | 23.04 | 23.16 | 22.93 | 23.00 | 3,527,797 | -0.01(-0.06%) |
Oct 17, 2013 | 22.58 | 23.06 | 22.43 | 23.02 | 4,332,146 | +0.37(+1.65%) |
Oct 16, 2013 | 22.72 | 22.81 | 22.32 | 22.64 | 5,682,639 | +0.07(+0.30%) |
Oct 15, 2013 | 22.81 | 22.93 | 22.53 | 22.58 | 3,527,314 | -0.31(-1.36%) |
Oct 14, 2013 | 22.95 | 22.97 | 22.53 | 22.89 | 3,196,663 | -0.12(-0.50%) |
Oct 11, 2013 | 22.89 | 23.04 | 22.82 | 23.00 | 2,322,388 | +0.09(+0.38%) |
Oct 10, 2013 | 22.68 | 22.91 | 22.46 | 22.91 | 3,153,579 | +0.38(+1.69%) |
Oct 09, 2013 | 22.42 | 22.80 | 22.37 | 22.53 | 3,273,131 | +0.15(+0.67%) |
Oct 08, 2013 | 22.19 | 22.57 | 22.16 | 22.39 | 3,308,558 | +0.18(+0.83%) |
Oct 07, 2013 | 22.22 | 22.39 | 22.11 | 22.20 | 2,157,435 | -0.13(-0.58%) |
Oct 04, 2013 | 22.32 | 22.43 | 22.22 | 22.33 | 2,811,026 | +0.01(+0.06%) |
Oct 03, 2013 | 22.51 | 22.56 | 22.17 | 22.32 | 4,752,822 | -0.32(-1.41%) |
Oct 02, 2013 | 22.46 | 22.65 | 22.26 | 22.64 | 4,466,148 | +0.11(+0.48%) |
Oct 01, 2013 | 22.56 | 22.64 | 22.43 | 22.53 | 3,484,191 | +0.19(+0.85%) |
Sep 30, 2013 | 22.37 | 22.49 | 22.20 | 22.34 | 4,622,719 | -0.06(-0.27%) |
Sep 27, 2013 | 22.51 | 22.69 | 22.28 | 22.40 | 4,280,543 | -0.21(-0.93%) |
Sep 26, 2013 | 22.75 | 22.87 | 22.47 | 22.61 | 3,247,353 | -0.15(-0.66%) |
Sep 25, 2013 | 22.98 | 23.00 | 22.75 | 22.76 | 4,861,443 | -0.22(-0.97%) |
Sep 24, 2013 | 22.83 | 23.08 | 22.77 | 22.98 | 5,776,896 | +0.10(+0.44%) |
Sep 23, 2013 | 22.54 | 22.92 | 22.47 | 22.88 | 4,093,702 | +0.33(+1.44%) |
Sep 20, 2013 | 22.99 | 23.04 | 22.55 | 22.55 | 5,439,955 | -0.44(-1.92%) |
Sep 19, 2013 | 22.98 | 23.21 | 22.86 | 23.00 | 4,709,798 | +0.00(+0.00%) |
Sep 18, 2013 | 22.34 | 23.08 | 22.13 | 23.00 | 5,998,607 | +0.72(+3.23%) |
Sep 17, 2013 | 22.18 | 22.41 | 22.11 | 22.28 | 5,145,096 | +0.28(+1.30%) |
Sep 16, 2013 | 22.22 | 22.26 | 21.93 | 21.99 | 4,539,123 | +0.06(+0.28%) |
Sep 13, 2013 | 21.65 | 21.95 | 21.61 | 21.93 | 3,672,536 | +0.34(+1.57%) |
Sep 12, 2013 | 21.82 | 21.91 | 21.52 | 21.59 | 3,411,441 | -0.14(-0.66%) |
Sep 11, 2013 | 21.96 | 22.00 | 21.60 | 21.73 | 4,980,826 | -0.18(-0.84%) |
Sep 10, 2013 | 21.88 | 21.94 | 21.72 | 21.92 | 3,056,426 | +0.13(+0.59%) |
Sep 09, 2013 | 21.82 | 21.92 | 21.71 | 21.79 | 3,116,285 | -0.03(-0.12%) |
Sep 06, 2013 | 21.77 | 22.17 | 21.77 | 21.82 | 4,732,502 | +0.13(+0.59%) |
Sep 05, 2013 | 21.75 | 21.82 | 21.55 | 21.69 | 3,538,462 | -0.07(-0.31%) |
Sep 04, 2013 | 21.54 | 21.77 | 21.40 | 21.75 | 5,208,993 | +0.20(+0.91%) |