Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.93 | 21.96 | 21.64 | 21.66 | 2,472,773 | -0.27(-1.21%) |
Nov 27, 2013 | 21.84 | 22.00 | 21.72 | 21.93 | 4,661,396 | +0.10(+0.45%) |
Nov 26, 2013 | 21.89 | 21.99 | 21.80 | 21.83 | 5,720,490 | -0.01(-0.04%) |
Nov 25, 2013 | 22.12 | 22.12 | 21.82 | 21.84 | 6,259,051 | -0.21(-0.96%) |
Nov 22, 2013 | 22.05 | 22.12 | 21.85 | 22.05 | 7,138,317 | -0.07(-0.32%) |
Nov 21, 2013 | 21.75 | 22.13 | 21.73 | 22.12 | 10,267,319 | +0.48(+2.21%) |
Nov 20, 2013 | 21.68 | 21.78 | 21.52 | 21.64 | 6,314,175 | -0.04(-0.16%) |
Nov 19, 2013 | 21.60 | 21.84 | 21.56 | 21.68 | 12,030,436 | +0.07(+0.33%) |
Nov 18, 2013 | 21.67 | 21.72 | 21.42 | 21.61 | 10,452,444 | +0.00(+0.00%) |
Nov 15, 2013 | 21.50 | 21.67 | 21.41 | 21.61 | 7,947,183 | +0.16(+0.74%) |
Nov 14, 2013 | 21.20 | 21.47 | 21.16 | 21.45 | 8,273,472 | +0.23(+1.08%) |
Nov 13, 2013 | 20.87 | 21.23 | 20.70 | 21.22 | 8,245,408 | +0.24(+1.14%) |
Nov 12, 2013 | 21.23 | 21.28 | 20.93 | 20.98 | 6,449,907 | -0.26(-1.21%) |
Nov 11, 2013 | 21.25 | 21.48 | 21.07 | 21.24 | 9,429,705 | -0.02(-0.08%) |
Nov 08, 2013 | 20.24 | 21.26 | 20.24 | 21.25 | 18,828,652 | +1.11(+5.54%) |
Nov 07, 2013 | 20.55 | 20.69 | 20.11 | 20.14 | 7,251,084 | -0.40(-1.94%) |
Nov 06, 2013 | 20.56 | 20.61 | 20.29 | 20.54 | 6,908,462 | -0.02(-0.09%) |
Nov 05, 2013 | 20.39 | 20.62 | 20.27 | 20.55 | 7,440,513 | +0.05(+0.26%) |
Nov 04, 2013 | 20.43 | 20.52 | 20.25 | 20.50 | 7,439,425 | +0.10(+0.48%) |
Nov 01, 2013 | 19.97 | 20.48 | 19.96 | 20.40 | 10,261,538 | +0.41(+2.08%) |
Oct 31, 2013 | 20.18 | 20.28 | 19.97 | 19.99 | 8,698,954 | -0.19(-0.92%) |
Oct 30, 2013 | 20.39 | 20.48 | 19.89 | 20.17 | 12,196,234 | -0.21(-1.04%) |
Oct 29, 2013 | 20.35 | 20.62 | 20.17 | 20.39 | 16,161,583 | +0.08(+0.39%) |
Oct 28, 2013 | 20.78 | 20.84 | 20.01 | 20.31 | 16,838,506 | -0.49(-2.33%) |
Oct 25, 2013 | 20.65 | 20.83 | 20.58 | 20.79 | 5,792,757 | +0.14(+0.68%) |
Oct 24, 2013 | 20.62 | 20.71 | 20.52 | 20.65 | 5,879,654 | +0.09(+0.43%) |
Oct 23, 2013 | 20.54 | 20.69 | 20.32 | 20.56 | 8,564,729 | -0.04(-0.21%) |
Oct 22, 2013 | 20.86 | 20.86 | 20.42 | 20.61 | 11,660,460 | -0.19(-0.89%) |
Oct 21, 2013 | 20.95 | 21.07 | 20.76 | 20.79 | 9,837,547 | -0.19(-0.88%) |
Oct 18, 2013 | 20.86 | 20.99 | 20.62 | 20.98 | 9,469,352 | +0.13(+0.63%) |
Oct 17, 2013 | 20.52 | 20.89 | 20.39 | 20.85 | 9,743,627 | +0.17(+0.81%) |
Oct 16, 2013 | 20.55 | 21.11 | 20.51 | 20.68 | 17,952,920 | +0.35(+1.74%) |
Oct 15, 2013 | 20.10 | 21.00 | 20.00 | 20.32 | 35,279,116 | +0.90(+4.63%) |
Oct 14, 2013 | 19.05 | 19.49 | 18.88 | 19.42 | 11,712,803 | +0.20(+1.06%) |
Oct 11, 2013 | 18.88 | 19.26 | 18.82 | 19.22 | 7,579,672 | +0.34(+1.82%) |
Oct 10, 2013 | 18.69 | 19.02 | 18.53 | 18.88 | 12,173,500 | +0.56(+3.08%) |
Oct 09, 2013 | 18.21 | 18.56 | 18.04 | 18.31 | 10,051,393 | +0.16(+0.87%) |
Oct 08, 2013 | 18.57 | 18.66 | 18.13 | 18.15 | 8,020,600 | -0.44(-2.37%) |
Oct 07, 2013 | 18.80 | 18.89 | 18.59 | 18.59 | 6,372,050 | -0.45(-2.36%) |
Oct 04, 2013 | 18.69 | 19.09 | 18.62 | 19.04 | 5,823,894 | +0.38(+2.03%) |
Oct 03, 2013 | 18.72 | 18.89 | 18.44 | 18.67 | 8,803,922 | -0.12(-0.66%) |
Oct 02, 2013 | 18.66 | 18.82 | 18.52 | 18.79 | 7,796,782 | -0.08(-0.42%) |
Oct 01, 2013 | 18.72 | 18.92 | 18.72 | 18.87 | 7,410,404 | +0.21(+1.14%) |
Sep 30, 2013 | 18.50 | 18.78 | 18.35 | 18.66 | 9,233,444 | -0.04(-0.24%) |
Sep 27, 2013 | 18.67 | 18.75 | 18.51 | 18.70 | 5,611,205 | -0.12(-0.66%) |
Sep 26, 2013 | 18.74 | 19.00 | 18.71 | 18.82 | 4,827,470 | +0.08(+0.42%) |
Sep 25, 2013 | 18.76 | 18.99 | 18.62 | 18.74 | 14,675,664 | +0.09(+0.47%) |
Sep 24, 2013 | 18.49 | 18.92 | 18.45 | 18.66 | 14,745,078 | +0.26(+1.44%) |
Sep 23, 2013 | 18.61 | 18.63 | 18.13 | 18.39 | 11,473,929 | -0.38(-2.02%) |
Sep 20, 2013 | 18.66 | 19.08 | 18.66 | 18.77 | 23,253,516 | +0.20(+1.09%) |
Sep 19, 2013 | 18.96 | 18.99 | 18.20 | 18.57 | 25,989,864 | -0.28(-1.50%) |
Sep 18, 2013 | 19.94 | 19.97 | 18.57 | 18.85 | 22,942,710 | -1.13(-5.65%) |
Sep 17, 2013 | 19.49 | 20.04 | 19.49 | 19.98 | 10,074,510 | +0.49(+2.54%) |
Sep 16, 2013 | 19.67 | 19.68 | 19.04 | 19.49 | 12,112,018 | +0.04(+0.23%) |
Sep 13, 2013 | 19.57 | 19.61 | 19.27 | 19.44 | 8,348,410 | -0.04(-0.18%) |
Sep 12, 2013 | 19.58 | 19.64 | 19.47 | 19.48 | 7,868,846 | -0.15(-0.76%) |
Sep 11, 2013 | 19.69 | 19.81 | 19.52 | 19.63 | 5,876,170 | -0.11(-0.58%) |
Sep 10, 2013 | 19.45 | 19.80 | 19.45 | 19.74 | 7,469,496 | +0.49(+2.52%) |
Sep 09, 2013 | 19.10 | 19.34 | 19.10 | 19.26 | 4,668,087 | +0.21(+1.11%) |
Sep 06, 2013 | 19.37 | 19.37 | 18.82 | 19.04 | 8,694,348 | -0.23(-1.19%) |
Sep 05, 2013 | 19.33 | 19.64 | 19.23 | 19.27 | 7,476,670 | -0.02(-0.09%) |
Sep 04, 2013 | 18.70 | 19.36 | 18.65 | 19.29 | 11,372,642 | +0.63(+3.36%) |