Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.12 | 21.29 | 21.07 | 21.20 | 4,152,627 | +0.08(+0.40%) |
Nov 27, 2013 | 21.38 | 21.43 | 21.05 | 21.12 | 7,142,341 | -0.29(-1.37%) |
Nov 26, 2013 | 21.63 | 21.63 | 21.29 | 21.41 | 7,329,061 | -0.22(-1.02%) |
Nov 25, 2013 | 21.73 | 21.86 | 21.63 | 21.63 | 9,967,145 | -0.04(-0.18%) |
Nov 22, 2013 | 21.81 | 21.81 | 21.59 | 21.67 | 10,425,558 | -0.14(-0.66%) |
Nov 21, 2013 | 22.29 | 22.29 | 21.79 | 21.81 | 11,759,465 | -0.25(-1.15%) |
Nov 20, 2013 | 22.79 | 22.79 | 22.06 | 22.07 | 12,466,712 | -0.66(-2.89%) |
Nov 19, 2013 | 23.01 | 23.06 | 22.63 | 22.72 | 8,390,462 | -0.29(-1.24%) |
Nov 18, 2013 | 23.07 | 23.14 | 23.00 | 23.01 | 9,391,351 | -0.04(-0.17%) |
Nov 15, 2013 | 23.30 | 23.37 | 22.93 | 23.05 | 13,634,264 | -0.27(-1.17%) |
Nov 14, 2013 | 23.37 | 23.74 | 23.32 | 23.32 | 8,704,962 | -0.12(-0.50%) |
Nov 13, 2013 | 23.71 | 23.73 | 23.27 | 23.44 | 7,883,617 | -0.40(-1.69%) |
Nov 12, 2013 | 23.81 | 24.02 | 23.69 | 23.84 | 7,134,020 | +0.05(+0.19%) |
Nov 11, 2013 | 24.70 | 24.70 | 23.74 | 23.79 | 14,059,078 | -1.44(-5.72%) |
Nov 08, 2013 | 24.77 | 25.29 | 24.47 | 25.24 | 13,292,740 | +0.34(+1.36%) |
Nov 07, 2013 | 24.77 | 25.11 | 24.77 | 24.90 | 7,553,067 | +0.14(+0.55%) |
Nov 06, 2013 | 24.33 | 24.78 | 24.33 | 24.76 | 11,327,016 | +0.63(+2.61%) |
Nov 05, 2013 | 24.24 | 24.38 | 23.92 | 24.13 | 8,154,494 | -0.28(-1.14%) |
Nov 04, 2013 | 24.46 | 24.53 | 24.21 | 24.41 | 6,466,207 | +0.00(+0.00%) |
Nov 01, 2013 | 24.29 | 24.48 | 24.15 | 24.41 | 5,046,330 | +0.16(+0.66%) |
Oct 31, 2013 | 24.34 | 24.39 | 23.94 | 24.25 | 4,417,599 | -0.06(-0.26%) |
Oct 30, 2013 | 24.42 | 24.56 | 24.24 | 24.32 | 4,381,829 | -0.02(-0.08%) |
Oct 29, 2013 | 24.30 | 24.54 | 24.08 | 24.34 | 6,462,331 | +0.12(+0.48%) |
Oct 28, 2013 | 24.21 | 24.40 | 24.13 | 24.22 | 16,865,814 | -0.04(-0.16%) |
Oct 25, 2013 | 23.94 | 24.30 | 23.82 | 24.26 | 12,874,721 | +0.29(+1.20%) |
Oct 24, 2013 | 24.35 | 24.35 | 23.89 | 23.97 | 14,811,328 | -0.37(-1.53%) |
Oct 23, 2013 | 24.55 | 24.91 | 24.29 | 24.34 | 8,482,138 | -0.25(-1.02%) |
Oct 22, 2013 | 24.32 | 24.73 | 24.31 | 24.59 | 5,015,086 | +0.26(+1.05%) |
Oct 21, 2013 | 24.30 | 24.37 | 24.14 | 24.34 | 4,931,272 | +0.04(+0.16%) |
Oct 18, 2013 | 24.06 | 24.35 | 24.02 | 24.30 | 5,175,265 | +0.24(+0.99%) |
Oct 17, 2013 | 23.63 | 24.10 | 23.36 | 24.06 | 5,615,759 | +0.34(+1.43%) |
Oct 16, 2013 | 23.89 | 24.08 | 23.46 | 23.72 | 6,738,814 | -0.15(-0.62%) |
Oct 15, 2013 | 24.17 | 24.23 | 23.82 | 23.87 | 3,802,162 | -0.42(-1.74%) |
Oct 14, 2013 | 24.21 | 24.33 | 23.91 | 24.29 | 4,356,158 | +0.01(+0.05%) |
Oct 11, 2013 | 24.27 | 24.41 | 24.20 | 24.28 | 8,385,083 | -0.03(-0.13%) |
Oct 10, 2013 | 24.24 | 24.31 | 23.87 | 24.31 | 4,402,285 | +0.18(+0.74%) |
Oct 09, 2013 | 24.05 | 24.50 | 24.02 | 24.13 | 4,655,247 | +0.15(+0.61%) |
Oct 08, 2013 | 23.77 | 24.23 | 23.70 | 23.98 | 4,951,812 | +0.17(+0.70%) |
Oct 07, 2013 | 23.58 | 24.05 | 23.58 | 23.82 | 4,017,511 | +0.14(+0.60%) |
Oct 04, 2013 | 23.52 | 23.73 | 23.48 | 23.68 | 3,286,786 | +0.16(+0.68%) |
Oct 03, 2013 | 23.64 | 23.66 | 23.39 | 23.52 | 3,861,188 | -0.22(-0.94%) |
Oct 02, 2013 | 23.54 | 23.90 | 23.52 | 23.74 | 3,631,679 | +0.09(+0.38%) |
Oct 01, 2013 | 23.53 | 23.81 | 23.45 | 23.65 | 5,040,049 | +0.31(+1.32%) |
Sep 30, 2013 | 23.39 | 23.62 | 23.25 | 23.34 | 3,800,463 | -0.09(-0.38%) |
Sep 27, 2013 | 23.59 | 23.83 | 23.38 | 23.43 | 3,061,716 | -0.22(-0.95%) |
Sep 26, 2013 | 23.77 | 23.91 | 23.61 | 23.66 | 2,325,645 | -0.10(-0.40%) |
Sep 25, 2013 | 23.95 | 24.04 | 23.75 | 23.75 | 2,609,579 | -0.20(-0.86%) |
Sep 24, 2013 | 24.02 | 24.18 | 23.74 | 23.96 | 3,602,130 | -0.15(-0.61%) |
Sep 23, 2013 | 23.39 | 24.14 | 23.33 | 24.10 | 5,989,308 | +0.63(+2.67%) |
Sep 20, 2013 | 24.29 | 24.31 | 23.45 | 23.48 | 7,700,605 | -0.80(-3.30%) |
Sep 19, 2013 | 24.59 | 24.67 | 24.15 | 24.28 | 4,914,902 | -0.30(-1.22%) |
Sep 18, 2013 | 24.17 | 24.71 | 24.00 | 24.58 | 6,106,060 | +0.41(+1.70%) |
Sep 17, 2013 | 23.88 | 24.18 | 23.86 | 24.17 | 2,362,823 | +0.29(+1.21%) |
Sep 16, 2013 | 24.06 | 24.25 | 23.83 | 23.88 | 3,534,763 | +0.12(+0.49%) |
Sep 13, 2013 | 23.63 | 23.83 | 23.59 | 23.77 | 2,090,269 | +0.13(+0.57%) |
Sep 12, 2013 | 24.04 | 24.23 | 23.59 | 23.63 | 3,310,257 | -0.38(-1.57%) |
Sep 11, 2013 | 24.26 | 24.27 | 23.83 | 24.01 | 4,995,291 | -0.24(-1.00%) |
Sep 10, 2013 | 23.95 | 24.25 | 23.87 | 24.25 | 4,335,924 | +0.45(+1.88%) |
Sep 09, 2013 | 23.70 | 23.84 | 23.54 | 23.80 | 3,003,534 | +0.12(+0.49%) |
Sep 06, 2013 | 23.52 | 23.99 | 23.50 | 23.69 | 5,790,419 | +0.28(+1.18%) |
Sep 05, 2013 | 23.52 | 23.61 | 23.25 | 23.41 | 3,892,921 | -0.14(-0.60%) |
Sep 04, 2013 | 23.59 | 23.72 | 23.39 | 23.55 | 5,303,191 | -0.10(-0.43%) |