Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.13 | 20.19 | 19.75 | 19.89 | 3,941,452 | -0.30(-1.50%) |
Nov 27, 2013 | 19.67 | 20.25 | 19.60 | 20.19 | 5,670,088 | +0.66(+3.38%) |
Nov 26, 2013 | 19.51 | 19.71 | 19.44 | 19.53 | 4,812,325 | +0.03(+0.14%) |
Nov 25, 2013 | 19.43 | 19.62 | 19.31 | 19.51 | 4,072,753 | -0.01(-0.03%) |
Nov 22, 2013 | 19.49 | 19.54 | 19.31 | 19.51 | 4,581,907 | +0.08(+0.41%) |
Nov 21, 2013 | 19.30 | 19.49 | 19.26 | 19.43 | 5,607,760 | +0.18(+0.93%) |
Nov 20, 2013 | 19.55 | 19.76 | 19.19 | 19.25 | 6,040,218 | -0.29(-1.49%) |
Nov 19, 2013 | 19.58 | 19.65 | 19.48 | 19.54 | 3,118,280 | -0.03(-0.17%) |
Nov 18, 2013 | 19.70 | 19.76 | 19.53 | 19.58 | 3,953,886 | -0.05(-0.27%) |
Nov 15, 2013 | 19.65 | 19.74 | 19.57 | 19.63 | 5,193,459 | -0.08(-0.40%) |
Nov 14, 2013 | 19.46 | 19.79 | 19.46 | 19.71 | 7,117,140 | +0.09(+0.44%) |
Nov 13, 2013 | 19.19 | 19.66 | 19.12 | 19.62 | 7,854,418 | +0.38(+1.99%) |
Nov 12, 2013 | 19.21 | 19.29 | 19.02 | 19.24 | 5,208,462 | +0.03(+0.14%) |
Nov 11, 2013 | 19.27 | 19.37 | 19.09 | 19.21 | 4,501,084 | -0.13(-0.65%) |
Nov 08, 2013 | 19.16 | 19.36 | 18.85 | 19.34 | 7,299,962 | +0.11(+0.58%) |
Nov 07, 2013 | 19.45 | 19.56 | 19.18 | 19.23 | 5,723,547 | -0.16(-0.82%) |
Nov 06, 2013 | 19.60 | 19.63 | 19.37 | 19.39 | 4,633,407 | -0.09(-0.44%) |
Nov 05, 2013 | 19.93 | 19.93 | 19.42 | 19.47 | 9,896,583 | -0.57(-2.86%) |
Nov 04, 2013 | 20.29 | 20.33 | 19.94 | 20.05 | 5,261,751 | +0.02(+0.10%) |
Nov 01, 2013 | 20.07 | 20.18 | 19.78 | 20.03 | 5,483,369 | -0.05(-0.25%) |
Oct 31, 2013 | 20.14 | 20.30 | 19.93 | 20.08 | 7,606,793 | -0.04(-0.18%) |
Oct 30, 2013 | 20.32 | 20.48 | 20.09 | 20.11 | 8,380,586 | -0.17(-0.85%) |
Oct 29, 2013 | 20.48 | 20.50 | 20.13 | 20.28 | 5,964,296 | -0.26(-1.24%) |
Oct 28, 2013 | 20.57 | 20.63 | 20.35 | 20.54 | 6,085,224 | -0.03(-0.16%) |
Oct 25, 2013 | 20.89 | 20.97 | 20.26 | 20.57 | 11,828,005 | +0.71(+3.60%) |
Oct 24, 2013 | 19.96 | 19.99 | 19.78 | 19.86 | 7,049,307 | -0.10(-0.52%) |
Oct 23, 2013 | 19.83 | 19.98 | 19.73 | 19.96 | 5,858,672 | +0.09(+0.43%) |
Oct 22, 2013 | 19.65 | 20.00 | 19.62 | 19.88 | 5,775,139 | +0.16(+0.80%) |
Oct 21, 2013 | 19.70 | 20.05 | 19.47 | 19.72 | 9,214,003 | -0.01(-0.07%) |
Oct 18, 2013 | 19.78 | 19.86 | 19.64 | 19.73 | 5,063,831 | +0.07(+0.33%) |
Oct 17, 2013 | 19.17 | 19.75 | 19.12 | 19.67 | 5,752,435 | +0.40(+2.07%) |
Oct 16, 2013 | 18.97 | 19.28 | 18.91 | 19.27 | 5,518,708 | +0.41(+2.15%) |
Oct 15, 2013 | 19.10 | 19.20 | 18.86 | 18.86 | 4,943,310 | -0.34(-1.77%) |
Oct 14, 2013 | 19.04 | 19.23 | 18.95 | 19.20 | 3,384,248 | -0.03(-0.14%) |
Oct 11, 2013 | 18.84 | 19.23 | 18.84 | 19.23 | 4,270,186 | +0.26(+1.38%) |
Oct 10, 2013 | 18.69 | 18.97 | 18.65 | 18.97 | 5,828,908 | +0.45(+2.44%) |
Oct 09, 2013 | 18.48 | 18.66 | 18.36 | 18.51 | 5,138,284 | +0.09(+0.46%) |
Oct 08, 2013 | 18.68 | 18.76 | 18.43 | 18.43 | 6,431,999 | -0.31(-1.68%) |
Oct 07, 2013 | 18.57 | 18.85 | 18.51 | 18.74 | 4,856,168 | +0.01(+0.03%) |
Oct 04, 2013 | 18.80 | 18.93 | 18.64 | 18.74 | 4,836,215 | -0.12(-0.63%) |
Oct 03, 2013 | 18.96 | 19.04 | 18.57 | 18.86 | 5,688,893 | -0.20(-1.03%) |
Oct 02, 2013 | 18.97 | 19.14 | 18.85 | 19.05 | 4,600,716 | -0.04(-0.21%) |
Oct 01, 2013 | 18.82 | 19.16 | 18.76 | 19.09 | 5,087,457 | +0.33(+1.75%) |
Sep 30, 2013 | 18.78 | 18.89 | 18.63 | 18.76 | 5,766,579 | -0.20(-1.04%) |
Sep 27, 2013 | 18.78 | 19.00 | 18.71 | 18.96 | 4,594,109 | +0.07(+0.38%) |
Sep 26, 2013 | 18.76 | 18.98 | 18.72 | 18.89 | 4,834,973 | +0.19(+1.02%) |
Sep 25, 2013 | 18.64 | 18.82 | 18.58 | 18.70 | 5,622,069 | +0.12(+0.63%) |
Sep 24, 2013 | 18.57 | 18.87 | 18.49 | 18.58 | 7,190,135 | +0.06(+0.32%) |
Sep 23, 2013 | 18.79 | 18.89 | 18.46 | 18.52 | 6,631,358 | -0.36(-1.91%) |
Sep 20, 2013 | 19.17 | 19.23 | 18.80 | 18.88 | 7,693,660 | -0.30(-1.57%) |
Sep 19, 2013 | 19.19 | 19.43 | 19.11 | 19.18 | 7,762,831 | -0.01(-0.07%) |
Sep 18, 2013 | 18.67 | 19.20 | 18.44 | 19.20 | 9,096,955 | +0.47(+2.48%) |
Sep 17, 2013 | 18.89 | 18.97 | 18.69 | 18.73 | 3,972,857 | -0.12(-0.66%) |
Sep 16, 2013 | 19.02 | 18.93 | 18.73 | 18.86 | 5,085,864 | +0.25(+1.34%) |
Sep 13, 2013 | 18.59 | 18.69 | 18.49 | 18.61 | 4,131,705 | +0.05(+0.25%) |
Sep 12, 2013 | 18.68 | 18.76 | 18.46 | 18.56 | 4,886,691 | -0.07(-0.39%) |
Sep 11, 2013 | 18.79 | 18.83 | 18.49 | 18.63 | 6,534,915 | -0.23(-1.22%) |
Sep 10, 2013 | 19.05 | 19.07 | 18.67 | 18.86 | 6,972,192 | -0.11(-0.59%) |
Sep 09, 2013 | 18.72 | 19.07 | 18.57 | 18.97 | 9,384,577 | +0.29(+1.54%) |
Sep 06, 2013 | 18.38 | 18.84 | 18.20 | 18.68 | 12,300,751 | +0.49(+2.70%) |
Sep 05, 2013 | 17.98 | 18.27 | 17.92 | 18.19 | 9,079,008 | +0.43(+2.44%) |
Sep 04, 2013 | 17.73 | 17.91 | 17.68 | 17.76 | 6,301,420 | +0.00(+0.00%) |