Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.38 | 20.38 | 20.05 | 20.10 | 1,812,158 | +0.32(+1.59%) |
Nov 27, 2013 | 20.19 | 20.24 | 19.69 | 19.79 | 3,387,487 | -0.33(-1.65%) |
Nov 26, 2013 | 20.45 | 20.47 | 20.07 | 20.12 | 2,366,386 | -0.42(-2.06%) |
Nov 25, 2013 | 20.86 | 20.92 | 20.50 | 20.54 | 1,818,324 | -0.39(-1.86%) |
Nov 22, 2013 | 21.11 | 21.17 | 20.91 | 20.93 | 1,934,174 | -0.22(-1.06%) |
Nov 21, 2013 | 21.24 | 21.38 | 20.96 | 21.16 | 2,150,805 | -0.15(-0.70%) |
Nov 20, 2013 | 21.60 | 21.63 | 21.11 | 21.31 | 2,066,971 | -0.12(-0.58%) |
Nov 19, 2013 | 21.63 | 21.78 | 21.36 | 21.43 | 1,744,319 | -0.20(-0.92%) |
Nov 18, 2013 | 21.93 | 22.11 | 21.56 | 21.63 | 2,250,932 | -0.15(-0.69%) |
Nov 15, 2013 | 21.70 | 21.84 | 21.52 | 21.78 | 1,672,334 | +0.07(+0.31%) |
Nov 14, 2013 | 21.72 | 21.75 | 21.38 | 21.71 | 1,253,170 | +0.00(+0.00%) |
Nov 13, 2013 | 21.30 | 21.91 | 21.11 | 21.71 | 2,745,913 | +0.15(+0.69%) |
Nov 12, 2013 | 22.28 | 22.29 | 21.52 | 21.56 | 2,646,882 | -0.73(-3.28%) |
Nov 11, 2013 | 22.48 | 22.48 | 22.10 | 22.29 | 1,501,472 | -0.22(-0.96%) |
Nov 08, 2013 | 22.17 | 22.60 | 21.95 | 22.51 | 1,783,253 | +0.12(+0.56%) |
Nov 07, 2013 | 23.26 | 23.29 | 22.34 | 22.38 | 2,560,258 | -0.68(-2.95%) |
Nov 06, 2013 | 22.92 | 23.21 | 22.84 | 23.07 | 3,316,605 | +0.27(+1.17%) |
Nov 05, 2013 | 22.70 | 22.84 | 22.40 | 22.80 | 3,179,042 | +0.02(+0.07%) |
Nov 04, 2013 | 22.65 | 22.81 | 22.38 | 22.78 | 3,355,227 | +0.35(+1.55%) |
Nov 01, 2013 | 22.28 | 22.55 | 22.07 | 22.43 | 4,253,750 | +0.23(+1.05%) |
Oct 31, 2013 | 23.07 | 23.11 | 22.19 | 22.20 | 4,687,410 | -1.00(-4.30%) |
Oct 30, 2013 | 23.65 | 23.80 | 22.86 | 23.20 | 3,629,408 | -0.29(-1.24%) |
Oct 29, 2013 | 23.76 | 23.80 | 23.31 | 23.49 | 1,590,241 | -0.10(-0.42%) |
Oct 28, 2013 | 23.73 | 23.91 | 23.46 | 23.59 | 2,239,005 | -0.46(-1.90%) |
Oct 25, 2013 | 24.21 | 24.41 | 23.76 | 24.05 | 2,231,105 | -0.27(-1.13%) |
Oct 24, 2013 | 23.96 | 24.93 | 23.93 | 24.32 | 4,427,968 | +0.79(+3.35%) |
Oct 23, 2013 | 23.60 | 23.60 | 22.91 | 23.53 | 5,055,845 | -0.47(-1.97%) |
Oct 22, 2013 | 23.27 | 24.13 | 23.27 | 24.00 | 6,033,010 | +1.02(+4.44%) |
Oct 21, 2013 | 22.96 | 23.04 | 22.68 | 22.98 | 2,349,445 | +0.15(+0.65%) |
Oct 18, 2013 | 22.85 | 22.86 | 22.58 | 22.83 | 998,181 | +0.14(+0.62%) |
Oct 17, 2013 | 22.56 | 22.98 | 22.44 | 22.69 | 1,964,949 | +0.25(+1.11%) |
Oct 16, 2013 | 22.33 | 22.52 | 22.09 | 22.44 | 1,387,681 | +0.14(+0.63%) |
Oct 15, 2013 | 22.15 | 22.56 | 21.81 | 22.30 | 1,684,358 | +0.03(+0.11%) |
Oct 14, 2013 | 21.79 | 22.40 | 21.64 | 22.28 | 1,927,003 | +0.48(+2.21%) |
Oct 11, 2013 | 21.40 | 21.80 | 21.00 | 21.80 | 2,110,825 | +0.42(+1.98%) |
Oct 10, 2013 | 21.57 | 21.57 | 21.24 | 21.37 | 1,768,176 | +0.25(+1.18%) |
Oct 09, 2013 | 21.21 | 21.29 | 20.96 | 21.12 | 1,955,235 | -0.15(-0.70%) |
Oct 08, 2013 | 21.99 | 22.09 | 21.07 | 21.27 | 3,188,949 | -0.73(-3.32%) |
Oct 07, 2013 | 22.04 | 22.42 | 21.98 | 22.00 | 1,141,786 | -0.47(-2.11%) |
Oct 04, 2013 | 22.05 | 22.63 | 21.99 | 22.48 | 1,460,007 | +0.49(+2.23%) |
Oct 03, 2013 | 22.36 | 22.63 | 21.82 | 21.99 | 1,525,110 | -0.42(-1.85%) |
Oct 02, 2013 | 21.96 | 22.42 | 21.85 | 22.40 | 1,498,355 | +0.32(+1.43%) |
Oct 01, 2013 | 22.19 | 22.23 | 21.75 | 22.09 | 3,130,184 | -0.20(-0.89%) |
Sep 30, 2013 | 22.29 | 22.59 | 22.05 | 22.28 | 2,167,875 | -0.37(-1.61%) |
Sep 27, 2013 | 23.36 | 23.50 | 22.52 | 22.65 | 2,390,225 | -0.93(-3.94%) |
Sep 26, 2013 | 23.19 | 23.86 | 23.17 | 23.58 | 1,586,703 | +0.56(+2.45%) |
Sep 25, 2013 | 22.93 | 23.38 | 22.90 | 23.02 | 1,380,251 | +0.28(+1.24%) |
Sep 24, 2013 | 22.72 | 23.18 | 22.50 | 22.73 | 1,712,483 | -0.04(-0.18%) |
Sep 23, 2013 | 22.97 | 23.25 | 22.72 | 22.77 | 1,830,181 | -0.16(-0.69%) |
Sep 20, 2013 | 23.89 | 23.90 | 22.92 | 22.93 | 2,552,743 | -0.81(-3.39%) |
Sep 19, 2013 | 24.24 | 24.26 | 23.65 | 23.74 | 2,685,813 | -0.17(-0.73%) |
Sep 18, 2013 | 23.03 | 24.14 | 22.82 | 23.91 | 3,527,495 | +0.90(+3.90%) |
Sep 17, 2013 | 22.62 | 23.08 | 22.62 | 23.02 | 1,371,669 | +0.35(+1.54%) |
Sep 16, 2013 | 22.95 | 22.94 | 22.62 | 22.67 | 2,719,277 | +0.17(+0.78%) |
Sep 13, 2013 | 22.75 | 22.77 | 22.37 | 22.49 | 2,768,304 | -0.37(-1.63%) |
Sep 12, 2013 | 23.20 | 23.26 | 22.70 | 22.87 | 2,152,428 | -0.87(-3.67%) |
Sep 11, 2013 | 23.65 | 23.82 | 23.07 | 23.74 | 2,753,064 | +0.07(+0.28%) |
Sep 10, 2013 | 23.76 | 24.17 | 23.48 | 23.67 | 3,381,118 | +0.20(+0.85%) |
Sep 09, 2013 | 22.48 | 23.52 | 22.40 | 23.47 | 3,628,387 | +1.25(+5.60%) |
Sep 06, 2013 | 22.26 | 22.66 | 22.19 | 22.23 | 2,489,191 | +0.41(+1.86%) |
Sep 05, 2013 | 21.76 | 21.99 | 21.70 | 21.82 | 1,409,472 | +0.01(+0.04%) |
Sep 04, 2013 | 21.40 | 21.84 | 21.34 | 21.81 | 2,727,918 | +0.22(+1.00%) |