Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.18 | 18.35 | 18.03 | 18.13 | 4,347,603 | +0.01(+0.05%) |
Nov 27, 2013 | 17.81 | 18.18 | 17.65 | 18.12 | 8,303,993 | +0.33(+1.86%) |
Nov 26, 2013 | 17.82 | 18.01 | 17.74 | 17.79 | 5,268,475 | -0.01(-0.05%) |
Nov 25, 2013 | 17.85 | 18.03 | 17.76 | 17.80 | 6,180,447 | +0.02(+0.11%) |
Nov 22, 2013 | 17.93 | 17.97 | 17.67 | 17.78 | 4,694,680 | -0.07(-0.37%) |
Nov 21, 2013 | 17.41 | 17.90 | 17.41 | 17.84 | 10,084,730 | +0.43(+2.44%) |
Nov 20, 2013 | 17.67 | 17.88 | 17.38 | 17.42 | 9,931,995 | -0.12(-0.70%) |
Nov 19, 2013 | 18.12 | 18.18 | 17.51 | 17.54 | 13,206,314 | -0.64(-3.53%) |
Nov 18, 2013 | 18.43 | 18.58 | 18.11 | 18.18 | 7,588,594 | -0.19(-1.03%) |
Nov 15, 2013 | 18.47 | 18.57 | 18.24 | 18.37 | 6,220,067 | -0.10(-0.56%) |
Nov 14, 2013 | 18.69 | 18.72 | 18.42 | 18.48 | 6,188,740 | -0.13(-0.71%) |
Nov 13, 2013 | 18.24 | 18.62 | 18.16 | 18.61 | 8,424,280 | +0.42(+2.28%) |
Nov 12, 2013 | 18.17 | 18.33 | 18.03 | 18.19 | 6,260,929 | +0.06(+0.31%) |
Nov 11, 2013 | 18.05 | 18.31 | 17.95 | 18.14 | 4,753,634 | +0.10(+0.58%) |
Nov 08, 2013 | 17.66 | 18.05 | 17.52 | 18.03 | 7,457,243 | +0.48(+2.75%) |
Nov 07, 2013 | 18.18 | 18.18 | 17.47 | 17.55 | 9,594,258 | -0.49(-2.72%) |
Nov 06, 2013 | 18.13 | 18.34 | 17.95 | 18.04 | 6,670,689 | -0.05(-0.26%) |
Nov 05, 2013 | 18.19 | 18.33 | 18.01 | 18.09 | 7,555,737 | -0.13(-0.73%) |
Nov 04, 2013 | 18.38 | 18.46 | 18.15 | 18.22 | 7,785,844 | -0.01(-0.05%) |
Nov 01, 2013 | 18.03 | 18.42 | 17.91 | 18.23 | 14,647,280 | +0.25(+1.37%) |
Oct 31, 2013 | 18.41 | 18.70 | 17.53 | 17.99 | 34,737,988 | -1.18(-6.16%) |
Oct 30, 2013 | 19.26 | 19.46 | 18.89 | 19.17 | 12,005,784 | +0.07(+0.35%) |
Oct 29, 2013 | 18.88 | 19.12 | 18.65 | 19.10 | 7,249,157 | +0.25(+1.35%) |
Oct 28, 2013 | 19.22 | 19.22 | 18.66 | 18.85 | 10,618,607 | -0.34(-1.77%) |
Oct 25, 2013 | 19.55 | 19.57 | 19.04 | 19.19 | 9,591,868 | -0.31(-1.60%) |
Oct 24, 2013 | 19.05 | 19.57 | 19.03 | 19.50 | 8,607,723 | +0.55(+2.89%) |
Oct 23, 2013 | 19.35 | 19.37 | 18.94 | 18.95 | 7,465,746 | -0.48(-2.48%) |
Oct 22, 2013 | 19.61 | 19.73 | 19.12 | 19.43 | 10,436,354 | -0.19(-0.96%) |
Oct 21, 2013 | 19.55 | 19.74 | 19.49 | 19.62 | 8,392,203 | +0.08(+0.39%) |
Oct 18, 2013 | 19.75 | 19.82 | 19.46 | 19.55 | 11,226,948 | -0.08(-0.43%) |
Oct 17, 2013 | 19.55 | 19.65 | 19.38 | 19.63 | 5,935,207 | +0.08(+0.43%) |
Oct 16, 2013 | 19.61 | 19.74 | 19.46 | 19.55 | 9,714,712 | +0.12(+0.63%) |
Oct 15, 2013 | 19.55 | 19.74 | 19.29 | 19.42 | 11,100,270 | -0.03(-0.15%) |
Oct 14, 2013 | 19.21 | 19.55 | 19.13 | 19.45 | 9,606,874 | +0.12(+0.64%) |
Oct 11, 2013 | 19.30 | 19.65 | 19.19 | 19.33 | 10,994,425 | +0.11(+0.59%) |
Oct 10, 2013 | 19.22 | 19.47 | 19.09 | 19.21 | 8,622,312 | +0.29(+1.55%) |
Oct 09, 2013 | 18.97 | 19.23 | 18.33 | 18.92 | 12,402,695 | +0.09(+0.45%) |
Oct 08, 2013 | 19.24 | 19.44 | 18.50 | 18.84 | 14,881,492 | -0.42(-2.16%) |
Oct 07, 2013 | 19.26 | 19.61 | 19.18 | 19.25 | 5,583,869 | -0.20(-1.02%) |
Oct 04, 2013 | 19.51 | 19.68 | 19.42 | 19.45 | 5,644,280 | +0.01(+0.05%) |
Oct 03, 2013 | 19.66 | 19.74 | 19.09 | 19.44 | 8,169,608 | -0.11(-0.58%) |
Oct 02, 2013 | 19.45 | 19.66 | 19.38 | 19.55 | 5,615,652 | -0.04(-0.19%) |
Oct 01, 2013 | 19.40 | 19.67 | 19.32 | 19.59 | 6,830,824 | +0.28(+1.47%) |
Sep 30, 2013 | 18.86 | 19.48 | 18.45 | 19.31 | 10,375,183 | +0.21(+1.09%) |
Sep 27, 2013 | 19.10 | 19.12 | 18.88 | 19.10 | 6,486,517 | -0.05(-0.25%) |
Sep 26, 2013 | 19.10 | 19.28 | 19.04 | 19.15 | 5,415,118 | +0.07(+0.35%) |
Sep 25, 2013 | 19.03 | 19.20 | 18.95 | 19.08 | 7,441,506 | +0.06(+0.30%) |
Sep 24, 2013 | 18.80 | 19.28 | 18.66 | 19.03 | 8,165,175 | +0.26(+1.41%) |
Sep 23, 2013 | 18.84 | 18.92 | 18.43 | 18.76 | 7,777,434 | -0.06(-0.30%) |
Sep 20, 2013 | 19.02 | 19.04 | 18.77 | 18.82 | 10,870,070 | -0.25(-1.29%) |
Sep 19, 2013 | 18.82 | 19.18 | 18.73 | 19.06 | 13,636,830 | +0.39(+2.07%) |
Sep 18, 2013 | 18.69 | 18.78 | 18.30 | 18.68 | 10,158,591 | +0.21(+1.13%) |
Sep 17, 2013 | 18.24 | 18.52 | 18.16 | 18.47 | 5,512,930 | +0.24(+1.30%) |
Sep 16, 2013 | 18.61 | 18.69 | 18.16 | 18.23 | 9,471,368 | +0.01(+0.05%) |
Sep 13, 2013 | 18.04 | 18.28 | 17.88 | 18.22 | 9,188,818 | +0.40(+2.23%) |
Sep 12, 2013 | 18.09 | 18.16 | 17.67 | 17.83 | 6,689,375 | -0.22(-1.20%) |
Sep 11, 2013 | 18.03 | 18.11 | 17.79 | 18.04 | 8,718,602 | +0.06(+0.32%) |
Sep 10, 2013 | 17.91 | 18.01 | 17.85 | 17.99 | 7,462,016 | +0.28(+1.60%) |
Sep 09, 2013 | 17.53 | 17.84 | 17.52 | 17.70 | 9,193,104 | +0.30(+1.74%) |
Sep 06, 2013 | 17.38 | 17.59 | 17.15 | 17.40 | 8,997,534 | +0.12(+0.71%) |
Sep 05, 2013 | 17.24 | 17.50 | 17.24 | 17.28 | 8,951,834 | +0.04(+0.22%) |
Sep 04, 2013 | 16.97 | 17.53 | 16.96 | 17.24 | 11,872,293 | +0.26(+1.56%) |