Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.27 | 20.36 | 20.16 | 20.18 | 18,624,770 | -0.10(-0.47%) |
Nov 27, 2013 | 20.36 | 20.40 | 20.22 | 20.27 | 26,790,802 | -0.01(-0.03%) |
Nov 26, 2013 | 20.52 | 20.52 | 20.27 | 20.28 | 36,430,628 | -0.16(-0.78%) |
Nov 25, 2013 | 20.43 | 20.67 | 20.40 | 20.44 | 39,932,956 | +0.01(+0.06%) |
Nov 22, 2013 | 20.29 | 20.45 | 20.22 | 20.43 | 39,965,848 | +0.10(+0.47%) |
Nov 21, 2013 | 20.25 | 20.45 | 20.21 | 20.33 | 41,063,532 | +0.03(+0.16%) |
Nov 20, 2013 | 20.22 | 20.41 | 20.13 | 20.30 | 31,863,052 | +0.17(+0.82%) |
Nov 19, 2013 | 20.34 | 20.36 | 20.10 | 20.13 | 45,316,112 | -0.22(-1.09%) |
Nov 18, 2013 | 20.40 | 20.44 | 20.29 | 20.36 | 34,465,864 | -0.12(-0.59%) |
Nov 15, 2013 | 20.24 | 20.48 | 20.16 | 20.48 | 38,387,940 | +0.13(+0.63%) |
Nov 14, 2013 | 20.31 | 20.48 | 20.21 | 20.35 | 43,278,232 | +0.08(+0.41%) |
Nov 13, 2013 | 19.89 | 20.27 | 19.89 | 20.27 | 42,704,892 | +0.31(+1.56%) |
Nov 12, 2013 | 19.83 | 20.09 | 19.79 | 19.95 | 39,642,968 | +0.09(+0.45%) |
Nov 11, 2013 | 19.85 | 19.90 | 19.81 | 19.87 | 26,533,660 | -0.05(-0.26%) |
Nov 08, 2013 | 19.64 | 19.94 | 19.54 | 19.92 | 39,346,612 | +0.26(+1.33%) |
Nov 07, 2013 | 19.71 | 19.87 | 19.66 | 19.66 | 39,540,076 | -0.04(-0.19%) |
Nov 06, 2013 | 19.86 | 19.92 | 19.62 | 19.69 | 38,746,056 | -0.03(-0.14%) |
Nov 05, 2013 | 19.69 | 19.78 | 19.58 | 19.72 | 29,896,484 | -0.01(-0.06%) |
Nov 04, 2013 | 19.67 | 19.82 | 19.64 | 19.73 | 29,788,604 | +0.06(+0.29%) |
Nov 01, 2013 | 19.38 | 19.73 | 19.37 | 19.68 | 44,375,052 | +0.31(+1.58%) |
Oct 31, 2013 | 19.43 | 19.61 | 19.34 | 19.37 | 48,005,304 | -0.15(-0.79%) |
Oct 30, 2013 | 19.73 | 19.75 | 19.44 | 19.52 | 35,559,520 | -0.20(-1.02%) |
Oct 29, 2013 | 19.47 | 19.79 | 19.46 | 19.73 | 54,540,060 | +0.32(+1.66%) |
Oct 28, 2013 | 19.22 | 19.45 | 19.22 | 19.41 | 40,291,724 | +0.08(+0.42%) |
Oct 25, 2013 | 19.24 | 19.37 | 19.20 | 19.32 | 38,713,184 | +0.00(+0.00%) |
Oct 24, 2013 | 19.37 | 19.51 | 19.29 | 19.32 | 40,553,840 | +0.01(+0.03%) |
Oct 23, 2013 | 19.35 | 19.48 | 19.30 | 19.32 | 39,466,248 | -0.05(-0.26%) |
Oct 22, 2013 | 19.18 | 19.53 | 19.15 | 19.37 | 50,933,164 | +0.18(+0.92%) |
Oct 21, 2013 | 19.23 | 19.34 | 19.16 | 19.19 | 38,104,528 | -0.07(-0.36%) |
Oct 18, 2013 | 19.06 | 19.41 | 18.99 | 19.26 | 68,998,736 | +0.16(+0.83%) |
Oct 17, 2013 | 18.82 | 19.10 | 18.74 | 19.10 | 47,057,884 | +0.29(+1.54%) |
Oct 16, 2013 | 18.47 | 18.82 | 18.43 | 18.81 | 49,818,188 | +0.40(+2.19%) |
Oct 15, 2013 | 18.44 | 18.48 | 18.31 | 18.41 | 49,896,584 | -0.12(-0.65%) |
Oct 14, 2013 | 18.03 | 18.53 | 18.02 | 18.53 | 45,854,316 | +0.40(+2.19%) |
Oct 11, 2013 | 18.26 | 18.26 | 18.07 | 18.13 | 38,658,752 | -0.03(-0.17%) |
Oct 10, 2013 | 18.07 | 18.16 | 17.86 | 18.16 | 38,976,700 | +0.30(+1.70%) |
Oct 09, 2013 | 17.83 | 17.95 | 17.69 | 17.86 | 49,796,924 | +0.03(+0.18%) |
Oct 08, 2013 | 18.05 | 18.11 | 17.82 | 17.83 | 39,507,592 | -0.24(-1.33%) |
Oct 07, 2013 | 18.14 | 18.20 | 18.07 | 18.07 | 30,705,594 | -0.24(-1.31%) |
Oct 04, 2013 | 18.20 | 18.33 | 18.05 | 18.31 | 30,955,466 | +0.15(+0.80%) |
Oct 03, 2013 | 18.32 | 18.32 | 18.11 | 18.16 | 35,936,660 | -0.15(-0.83%) |
Oct 02, 2013 | 18.11 | 18.31 | 18.08 | 18.31 | 35,342,248 | +0.08(+0.42%) |
Oct 01, 2013 | 18.04 | 18.27 | 18.00 | 18.24 | 37,153,032 | +0.10(+0.57%) |
Sep 30, 2013 | 18.12 | 18.18 | 18.06 | 18.13 | 41,802,308 | -0.10(-0.54%) |
Sep 27, 2013 | 17.98 | 18.31 | 17.90 | 18.23 | 44,680,896 | +0.23(+1.26%) |
Sep 26, 2013 | 18.07 | 18.12 | 17.90 | 18.00 | 40,344,428 | +0.02(+0.11%) |
Sep 25, 2013 | 18.11 | 18.23 | 17.98 | 17.98 | 41,433,712 | -0.14(-0.77%) |
Sep 24, 2013 | 18.14 | 18.27 | 18.06 | 18.12 | 29,605,926 | -0.06(-0.31%) |
Sep 23, 2013 | 18.16 | 18.33 | 18.12 | 18.18 | 39,243,412 | -0.11(-0.59%) |
Sep 20, 2013 | 18.29 | 18.39 | 18.26 | 18.29 | 64,283,504 | +0.08(+0.45%) |
Sep 19, 2013 | 18.33 | 18.40 | 18.09 | 18.21 | 53,221,896 | -0.13(-0.69%) |
Sep 18, 2013 | 18.14 | 18.48 | 18.09 | 18.33 | 47,882,052 | +0.25(+1.40%) |
Sep 17, 2013 | 18.09 | 18.21 | 18.04 | 18.08 | 34,832,236 | -0.04(-0.24%) |
Sep 16, 2013 | 18.17 | 18.18 | 18.06 | 18.12 | 36,614,824 | +0.13(+0.70%) |
Sep 13, 2013 | 17.92 | 18.09 | 17.88 | 18.00 | 34,786,592 | +0.13(+0.71%) |
Sep 12, 2013 | 18.08 | 18.15 | 17.85 | 17.87 | 45,052,848 | -0.23(-1.26%) |
Sep 11, 2013 | 18.01 | 18.14 | 17.98 | 18.10 | 31,810,560 | +0.14(+0.77%) |
Sep 10, 2013 | 17.92 | 18.00 | 17.85 | 17.96 | 37,633,224 | +0.09(+0.53%) |
Sep 09, 2013 | 17.82 | 17.90 | 17.74 | 17.86 | 34,358,272 | +0.01(+0.07%) |
Sep 06, 2013 | 17.85 | 18.02 | 17.72 | 17.85 | 35,296,712 | +0.01(+0.04%) |
Sep 05, 2013 | 18.01 | 18.01 | 17.77 | 17.85 | 32,945,526 | -0.06(-0.35%) |
Sep 04, 2013 | 17.80 | 18.02 | 17.72 | 17.91 | 40,162,492 | +0.23(+1.29%) |