Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.88 | 25.97 | 25.51 | 25.61 | 427,440 | -0.20(-0.77%) |
Nov 27, 2013 | 25.50 | 25.87 | 25.42 | 25.81 | 945,419 | +0.24(+0.94%) |
Nov 26, 2013 | 25.49 | 25.72 | 25.06 | 25.57 | 1,176,234 | +0.03(+0.12%) |
Nov 25, 2013 | 25.62 | 25.80 | 25.31 | 25.54 | 1,156,153 | +0.04(+0.16%) |
Nov 22, 2013 | 24.97 | 25.51 | 24.67 | 25.50 | 3,463,252 | +1.20(+4.94%) |
Nov 21, 2013 | 24.09 | 24.52 | 24.09 | 24.30 | 1,024,778 | +0.20(+0.83%) |
Nov 20, 2013 | 24.26 | 24.64 | 23.99 | 24.10 | 820,264 | -0.14(-0.58%) |
Nov 19, 2013 | 24.12 | 24.45 | 24.10 | 24.24 | 1,240,297 | +0.03(+0.12%) |
Nov 18, 2013 | 25.00 | 25.06 | 23.92 | 24.21 | 1,878,879 | -0.79(-3.16%) |
Nov 15, 2013 | 24.94 | 25.12 | 24.71 | 25.00 | 1,317,010 | +0.00(+0.00%) |
Nov 14, 2013 | 25.11 | 25.25 | 24.82 | 25.00 | 2,403,434 | +0.03(+0.12%) |
Nov 12, 2013 | 23.90 | 24.99 | 23.83 | 24.97 | 4,509,732 | +1.02(+4.26%) |
Nov 11, 2013 | 23.43 | 23.98 | 23.13 | 23.95 | 1,344,510 | +0.51(+2.18%) |
Nov 08, 2013 | 22.69 | 23.50 | 22.65 | 23.44 | 1,223,605 | +0.82(+3.63%) |
Nov 07, 2013 | 22.53 | 23.12 | 22.48 | 22.62 | 1,234,203 | +0.21(+0.94%) |
Nov 06, 2013 | 22.56 | 22.66 | 22.24 | 22.41 | 673,947 | -0.08(-0.36%) |
Nov 05, 2013 | 22.61 | 22.82 | 22.25 | 22.49 | 654,077 | -0.27(-1.19%) |
Nov 04, 2013 | 22.64 | 23.09 | 22.60 | 22.76 | 765,015 | +0.12(+0.53%) |
Nov 01, 2013 | 22.74 | 22.85 | 22.39 | 22.64 | 1,263,321 | -0.02(-0.09%) |
Oct 31, 2013 | 22.89 | 22.91 | 22.34 | 22.66 | 940,080 | -0.31(-1.35%) |
Oct 30, 2013 | 23.11 | 23.43 | 22.92 | 22.97 | 769,401 | -0.14(-0.61%) |
Oct 29, 2013 | 22.81 | 23.23 | 22.71 | 23.11 | 896,212 | +0.42(+1.85%) |
Oct 28, 2013 | 22.57 | 22.76 | 22.48 | 22.69 | 617,183 | +0.06(+0.27%) |
Oct 25, 2013 | 22.68 | 22.79 | 22.50 | 22.63 | 1,077,111 | -0.10(-0.44%) |
Oct 24, 2013 | 22.64 | 22.84 | 22.55 | 22.73 | 665,258 | +0.10(+0.44%) |
Oct 23, 2013 | 22.99 | 23.03 | 22.59 | 22.63 | 835,187 | -0.53(-2.29%) |
Oct 22, 2013 | 23.29 | 23.42 | 22.84 | 23.16 | 1,076,563 | -0.05(-0.22%) |
Oct 21, 2013 | 22.98 | 23.24 | 22.87 | 23.21 | 1,045,261 | +0.31(+1.35%) |
Oct 18, 2013 | 22.37 | 22.90 | 22.31 | 22.90 | 993,406 | +0.58(+2.60%) |
Oct 17, 2013 | 22.26 | 22.39 | 22.09 | 22.32 | 817,006 | -0.01(-0.04%) |
Oct 16, 2013 | 22.25 | 22.58 | 22.18 | 22.33 | 992,250 | +0.23(+1.04%) |
Oct 15, 2013 | 22.05 | 22.52 | 22.00 | 22.10 | 931,930 | +0.00(+0.00%) |
Oct 14, 2013 | 21.72 | 22.20 | 21.57 | 22.10 | 1,211,799 | +0.11(+0.50%) |
Oct 11, 2013 | 22.09 | 22.36 | 21.92 | 21.99 | 1,321,354 | -0.28(-1.26%) |
Oct 10, 2013 | 21.98 | 22.30 | 21.84 | 22.27 | 1,138,946 | +0.57(+2.63%) |
Oct 09, 2013 | 22.27 | 22.47 | 21.44 | 21.70 | 1,895,963 | -0.56(-2.52%) |
Oct 08, 2013 | 23.05 | 23.30 | 22.00 | 22.26 | 2,183,753 | -0.81(-3.51%) |
Oct 07, 2013 | 23.40 | 23.44 | 23.07 | 23.07 | 1,271,810 | -0.64(-2.70%) |
Oct 04, 2013 | 23.43 | 23.92 | 23.43 | 23.71 | 1,316,049 | +0.27(+1.15%) |
Oct 03, 2013 | 23.82 | 23.85 | 23.17 | 23.44 | 1,648,554 | -0.38(-1.60%) |
Oct 02, 2013 | 22.92 | 24.00 | 22.85 | 23.82 | 3,477,934 | +0.82(+3.57%) |
Oct 01, 2013 | 22.87 | 23.11 | 22.80 | 23.00 | 2,332,392 | -0.13(-0.56%) |
Sep 27, 2013 | 23.05 | 23.42 | 22.90 | 23.13 | 1,133,739 | +0.00(+0.00%) |
Sep 26, 2013 | 23.03 | 23.29 | 22.95 | 23.13 | 1,019,307 | +0.04(+0.17%) |
Sep 25, 2013 | 22.83 | 23.18 | 22.80 | 23.09 | 2,431,405 | +0.31(+1.36%) |
Sep 24, 2013 | 23.44 | 23.50 | 22.68 | 22.78 | 2,234,749 | -0.21(-0.91%) |
Sep 23, 2013 | 23.51 | 23.80 | 22.91 | 22.99 | 2,132,100 | -0.60(-2.54%) |
Sep 20, 2013 | 23.59 | 23.89 | 23.49 | 23.59 | 2,922,867 | +0.08(+0.34%) |
Sep 19, 2013 | 23.34 | 23.80 | 23.33 | 23.51 | 2,059,031 | +0.24(+1.03%) |
Sep 18, 2013 | 22.77 | 23.32 | 22.51 | 23.27 | 1,787,113 | +0.43(+1.88%) |
Sep 17, 2013 | 22.39 | 23.00 | 22.39 | 22.84 | 1,227,256 | +0.42(+1.87%) |
Sep 16, 2013 | 22.87 | 22.65 | 22.34 | 22.42 | 1,333,907 | -0.17(-0.75%) |
Sep 13, 2013 | 22.50 | 22.65 | 22.21 | 22.59 | 2,207,057 | +0.13(+0.58%) |
Sep 12, 2013 | 23.32 | 23.36 | 22.34 | 22.46 | 2,603,504 | -0.80(-3.44%) |
Sep 11, 2013 | 23.24 | 23.40 | 22.98 | 23.26 | 1,046,350 | -0.01(-0.04%) |
Sep 10, 2013 | 23.60 | 23.60 | 23.01 | 23.27 | 2,025,145 | -0.14(-0.60%) |
Sep 09, 2013 | 22.87 | 23.50 | 22.60 | 23.41 | 3,020,501 | +0.60(+2.63%) |
Sep 06, 2013 | 22.38 | 23.20 | 22.38 | 22.81 | 8,800,431 | +2.09(+10.09%) |
Sep 05, 2013 | 20.33 | 20.88 | 20.20 | 20.72 | 4,244,718 | +0.44(+2.17%) |
Sep 04, 2013 | 19.81 | 20.33 | 19.71 | 20.28 | 2,555,213 | +0.54(+2.74%) |