Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.03 | 19.03 | 18.73 | 18.77 | 1,940,210 | +0.29(+1.59%) |
Nov 27, 2013 | 18.86 | 18.91 | 18.39 | 18.48 | 3,626,854 | -0.31(-1.65%) |
Nov 26, 2013 | 19.10 | 19.12 | 18.74 | 18.79 | 2,533,601 | -0.40(-2.06%) |
Nov 25, 2013 | 19.48 | 19.54 | 19.15 | 19.19 | 1,946,811 | -0.36(-1.86%) |
Nov 22, 2013 | 19.72 | 19.77 | 19.53 | 19.55 | 2,070,848 | -0.21(-1.06%) |
Nov 21, 2013 | 19.84 | 19.97 | 19.57 | 19.76 | 2,302,786 | -0.14(-0.70%) |
Nov 20, 2013 | 20.18 | 20.20 | 19.71 | 19.90 | 2,213,028 | -0.12(-0.58%) |
Nov 19, 2013 | 20.20 | 20.34 | 19.95 | 20.02 | 1,867,577 | -0.19(-0.92%) |
Nov 18, 2013 | 20.48 | 20.65 | 20.14 | 20.20 | 2,409,988 | -0.14(-0.69%) |
Nov 15, 2013 | 20.27 | 20.40 | 20.10 | 20.34 | 1,790,505 | +0.06(+0.31%) |
Nov 14, 2013 | 20.29 | 20.32 | 19.97 | 20.28 | 1,341,721 | +0.00(+0.00%) |
Nov 13, 2013 | 19.89 | 20.46 | 19.72 | 20.28 | 2,939,945 | +0.14(+0.69%) |
Nov 12, 2013 | 20.81 | 20.82 | 20.10 | 20.14 | 2,833,916 | -0.68(-3.28%) |
Nov 11, 2013 | 20.99 | 21.00 | 20.64 | 20.82 | 1,607,570 | -0.20(-0.96%) |
Nov 08, 2013 | 20.71 | 21.11 | 20.51 | 21.02 | 1,909,261 | +0.12(+0.56%) |
Nov 07, 2013 | 21.72 | 21.75 | 20.87 | 20.91 | 2,741,172 | -0.64(-2.95%) |
Nov 06, 2013 | 21.41 | 21.67 | 21.33 | 21.54 | 3,550,964 | +0.25(+1.17%) |
Nov 05, 2013 | 21.20 | 21.33 | 20.92 | 21.29 | 3,403,681 | +0.02(+0.07%) |
Nov 04, 2013 | 21.16 | 21.30 | 20.91 | 21.28 | 3,592,315 | +0.33(+1.55%) |
Nov 01, 2013 | 20.81 | 21.06 | 20.61 | 20.95 | 4,554,329 | +0.22(+1.05%) |
Oct 31, 2013 | 21.55 | 21.58 | 20.73 | 20.74 | 5,018,634 | -0.93(-4.29%) |
Oct 30, 2013 | 22.09 | 22.23 | 21.35 | 21.67 | 3,885,871 | -0.27(-1.24%) |
Oct 29, 2013 | 22.19 | 22.23 | 21.78 | 21.94 | 1,702,611 | -0.09(-0.42%) |
Oct 28, 2013 | 22.16 | 22.33 | 21.91 | 22.03 | 2,397,218 | -0.43(-1.90%) |
Oct 25, 2013 | 22.61 | 22.80 | 22.19 | 22.46 | 2,388,760 | -0.26(-1.13%) |
Oct 24, 2013 | 22.38 | 23.28 | 22.35 | 22.71 | 4,740,859 | +0.74(+3.35%) |
Oct 23, 2013 | 22.04 | 22.04 | 21.40 | 21.98 | 5,413,103 | -0.44(-1.97%) |
Oct 22, 2013 | 21.74 | 22.54 | 21.74 | 22.42 | 6,459,317 | +0.95(+4.44%) |
Oct 21, 2013 | 21.44 | 21.52 | 21.18 | 21.47 | 2,515,462 | +0.14(+0.65%) |
Oct 18, 2013 | 21.34 | 21.35 | 21.09 | 21.33 | 1,068,715 | +0.13(+0.62%) |
Oct 17, 2013 | 21.07 | 21.47 | 20.96 | 21.19 | 2,103,797 | +0.23(+1.11%) |
Oct 16, 2013 | 20.86 | 21.03 | 20.63 | 20.96 | 1,485,738 | +0.13(+0.63%) |
Oct 15, 2013 | 20.69 | 21.07 | 20.37 | 20.83 | 1,803,378 | +0.02(+0.11%) |
Oct 14, 2013 | 20.35 | 20.92 | 20.21 | 20.81 | 2,063,170 | +0.45(+2.21%) |
Oct 11, 2013 | 19.99 | 20.36 | 19.61 | 20.36 | 2,259,980 | +0.40(+1.98%) |
Oct 10, 2013 | 20.15 | 20.15 | 19.84 | 19.96 | 1,893,119 | +0.23(+1.18%) |
Oct 09, 2013 | 19.81 | 19.88 | 19.57 | 19.73 | 2,093,396 | -0.14(-0.70%) |
Oct 08, 2013 | 20.53 | 20.64 | 19.68 | 19.87 | 3,414,287 | -0.68(-3.32%) |
Oct 07, 2013 | 20.58 | 20.94 | 20.53 | 20.55 | 1,222,467 | -0.44(-2.11%) |
Oct 04, 2013 | 20.60 | 21.13 | 20.54 | 20.99 | 1,563,174 | +0.46(+2.23%) |
Oct 03, 2013 | 20.88 | 21.13 | 20.38 | 20.53 | 1,632,878 | -0.39(-1.85%) |
Oct 02, 2013 | 20.51 | 20.94 | 20.41 | 20.92 | 1,604,233 | +0.29(+1.43%) |
Oct 01, 2013 | 20.72 | 20.77 | 20.32 | 20.63 | 3,351,371 | -0.19(-0.89%) |
Sep 30, 2013 | 20.82 | 21.10 | 20.60 | 20.81 | 2,321,062 | -0.34(-1.61%) |
Sep 27, 2013 | 21.81 | 21.95 | 21.03 | 21.16 | 2,559,124 | -0.87(-3.94%) |
Sep 26, 2013 | 21.66 | 22.29 | 21.64 | 22.02 | 1,698,823 | +0.53(+2.45%) |
Sep 25, 2013 | 21.42 | 21.84 | 21.39 | 21.50 | 1,477,783 | +0.26(+1.24%) |
Sep 24, 2013 | 21.22 | 21.65 | 21.02 | 21.23 | 1,833,491 | -0.04(-0.18%) |
Sep 23, 2013 | 21.45 | 21.72 | 21.23 | 21.27 | 1,959,506 | -0.15(-0.69%) |
Sep 20, 2013 | 22.31 | 22.33 | 21.40 | 21.42 | 2,733,126 | -0.75(-3.39%) |
Sep 19, 2013 | 22.64 | 22.66 | 22.09 | 22.17 | 2,875,599 | -0.16(-0.73%) |
Sep 18, 2013 | 21.51 | 22.55 | 21.32 | 22.33 | 3,776,756 | +0.84(+3.90%) |
Sep 17, 2013 | 21.12 | 21.56 | 21.12 | 21.50 | 1,468,594 | +0.33(+1.54%) |
Sep 16, 2013 | 21.43 | 21.43 | 21.12 | 21.17 | 2,911,428 | +0.16(+0.78%) |
Sep 13, 2013 | 21.25 | 21.26 | 20.89 | 21.01 | 2,963,919 | -0.35(-1.63%) |
Sep 12, 2013 | 21.67 | 21.73 | 21.20 | 21.36 | 2,304,524 | -0.81(-3.67%) |
Sep 11, 2013 | 22.09 | 22.25 | 21.55 | 22.17 | 2,947,602 | +0.06(+0.28%) |
Sep 10, 2013 | 22.19 | 22.57 | 21.93 | 22.11 | 3,620,035 | +0.19(+0.85%) |
Sep 09, 2013 | 21.00 | 21.97 | 20.92 | 21.92 | 3,884,777 | +1.16(+5.60%) |
Sep 06, 2013 | 20.79 | 21.16 | 20.73 | 20.76 | 2,665,083 | +0.38(+1.86%) |
Sep 05, 2013 | 20.33 | 20.53 | 20.27 | 20.38 | 1,509,069 | +0.01(+0.04%) |
Sep 04, 2013 | 19.98 | 20.40 | 19.93 | 20.37 | 2,920,679 | +0.20(+1.00%) |