Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.17 | 24.22 | 24.00 | 24.01 | 7,099,026 | -0.08(-0.35%) |
Nov 27, 2013 | 24.09 | 24.18 | 23.97 | 24.10 | 6,669,528 | +0.02(+0.06%) |
Nov 26, 2013 | 24.20 | 24.37 | 24.08 | 24.08 | 11,958,050 | -0.12(-0.48%) |
Nov 25, 2013 | 24.07 | 24.39 | 24.04 | 24.20 | 17,027,378 | +0.15(+0.64%) |
Nov 22, 2013 | 23.72 | 24.05 | 23.60 | 24.04 | 13,773,908 | +0.35(+1.46%) |
Nov 21, 2013 | 23.40 | 23.80 | 23.34 | 23.70 | 13,677,150 | +0.48(+2.05%) |
Nov 20, 2013 | 23.38 | 23.57 | 23.18 | 23.22 | 15,029,017 | -0.05(-0.23%) |
Nov 19, 2013 | 23.29 | 23.59 | 23.16 | 23.27 | 13,065,954 | +0.01(+0.03%) |
Nov 18, 2013 | 23.35 | 23.61 | 23.18 | 23.27 | 14,811,803 | +0.02(+0.10%) |
Nov 15, 2013 | 23.21 | 23.41 | 23.19 | 23.24 | 13,795,374 | -0.03(-0.13%) |
Nov 14, 2013 | 23.01 | 23.30 | 22.95 | 23.27 | 13,289,508 | +0.22(+0.96%) |
Nov 13, 2013 | 22.58 | 23.06 | 22.55 | 23.05 | 12,276,315 | +0.22(+0.97%) |
Nov 12, 2013 | 22.99 | 23.19 | 22.60 | 22.83 | 18,837,250 | -0.25(-1.10%) |
Nov 11, 2013 | 22.55 | 23.09 | 22.45 | 23.08 | 18,181,484 | +0.50(+2.21%) |
Nov 08, 2013 | 22.09 | 22.70 | 22.07 | 22.58 | 21,808,890 | +0.55(+2.51%) |
Nov 07, 2013 | 22.41 | 22.48 | 22.01 | 22.03 | 18,604,518 | -0.31(-1.41%) |
Nov 06, 2013 | 22.35 | 22.42 | 22.20 | 22.35 | 11,694,909 | +0.11(+0.48%) |
Nov 05, 2013 | 22.29 | 22.37 | 22.22 | 22.24 | 14,407,487 | -0.27(-1.19%) |
Nov 04, 2013 | 22.42 | 22.52 | 22.31 | 22.51 | 15,933,350 | +0.11(+0.48%) |
Nov 01, 2013 | 22.16 | 22.67 | 22.13 | 22.40 | 19,509,892 | +0.36(+1.64%) |
Oct 31, 2013 | 22.31 | 22.43 | 22.04 | 22.04 | 13,494,058 | -0.29(-1.31%) |
Oct 30, 2013 | 22.57 | 22.60 | 22.24 | 22.33 | 12,668,112 | -0.19(-0.85%) |
Oct 29, 2013 | 22.28 | 22.52 | 22.22 | 22.52 | 15,686,720 | +0.34(+1.52%) |
Oct 28, 2013 | 22.38 | 22.40 | 22.17 | 22.19 | 13,766,374 | -0.20(-0.89%) |
Oct 25, 2013 | 22.46 | 22.52 | 22.32 | 22.38 | 17,386,336 | -0.12(-0.54%) |
Oct 24, 2013 | 22.33 | 22.54 | 22.30 | 22.51 | 11,661,479 | +0.24(+1.07%) |
Oct 23, 2013 | 22.38 | 22.43 | 22.14 | 22.27 | 17,267,494 | -0.29(-1.29%) |
Oct 22, 2013 | 22.66 | 22.71 | 22.31 | 22.56 | 17,074,814 | +0.02(+0.10%) |
Oct 21, 2013 | 22.62 | 22.72 | 22.42 | 22.54 | 18,910,848 | -0.20(-0.88%) |
Oct 18, 2013 | 22.91 | 22.95 | 22.37 | 22.74 | 42,326,412 | +0.58(+2.63%) |
Oct 17, 2013 | 21.72 | 22.18 | 21.55 | 22.16 | 24,944,314 | +0.23(+1.05%) |
Oct 16, 2013 | 21.58 | 22.02 | 21.54 | 21.93 | 20,190,486 | +0.49(+2.29%) |
Oct 15, 2013 | 21.56 | 21.65 | 21.27 | 21.44 | 16,335,408 | -0.15(-0.67%) |
Oct 14, 2013 | 21.24 | 21.62 | 21.06 | 21.58 | 15,568,494 | +0.18(+0.82%) |
Oct 11, 2013 | 21.29 | 21.45 | 21.14 | 21.40 | 14,628,290 | +0.24(+1.12%) |
Oct 10, 2013 | 20.77 | 21.22 | 20.69 | 21.17 | 18,884,924 | +0.67(+3.25%) |
Oct 09, 2013 | 20.47 | 20.68 | 20.23 | 20.50 | 18,530,198 | +0.17(+0.83%) |
Oct 08, 2013 | 20.57 | 20.68 | 20.29 | 20.33 | 21,472,554 | -0.22(-1.08%) |
Oct 07, 2013 | 20.45 | 20.77 | 20.41 | 20.55 | 17,436,742 | -0.11(-0.56%) |
Oct 04, 2013 | 20.65 | 20.71 | 20.52 | 20.67 | 15,329,618 | +0.11(+0.52%) |
Oct 03, 2013 | 20.75 | 20.85 | 20.40 | 20.56 | 17,336,226 | -0.21(-1.00%) |
Oct 02, 2013 | 20.60 | 20.83 | 20.55 | 20.77 | 15,531,850 | -0.02(-0.07%) |
Oct 01, 2013 | 20.64 | 20.88 | 20.63 | 20.78 | 12,452,384 | +0.15(+0.70%) |
Sep 30, 2013 | 20.44 | 20.79 | 20.35 | 20.64 | 17,805,074 | -0.10(-0.48%) |
Sep 27, 2013 | 20.60 | 20.78 | 20.45 | 20.74 | 15,816,320 | -0.05(-0.26%) |
Sep 26, 2013 | 20.88 | 21.12 | 20.69 | 20.79 | 16,832,938 | -0.05(-0.26%) |
Sep 25, 2013 | 20.92 | 21.01 | 20.57 | 20.85 | 21,367,598 | -0.04(-0.18%) |
Sep 24, 2013 | 20.86 | 21.27 | 20.75 | 20.88 | 22,292,290 | +0.04(+0.18%) |
Sep 23, 2013 | 21.43 | 21.47 | 20.85 | 20.85 | 30,693,898 | -0.74(-3.44%) |
Sep 20, 2013 | 22.08 | 22.13 | 21.47 | 21.59 | 31,024,150 | -0.31(-1.43%) |
Sep 19, 2013 | 22.43 | 22.43 | 21.89 | 21.90 | 20,241,638 | -0.32(-1.45%) |
Sep 18, 2013 | 22.14 | 22.59 | 22.06 | 22.22 | 19,809,022 | +0.01(+0.03%) |
Sep 17, 2013 | 22.05 | 22.24 | 21.94 | 22.22 | 16,804,984 | +0.21(+0.97%) |
Sep 16, 2013 | 21.85 | 22.26 | 21.54 | 22.00 | 25,893,066 | +0.46(+2.13%) |
Sep 13, 2013 | 21.53 | 21.63 | 21.44 | 21.54 | 8,989,470 | +0.08(+0.39%) |
Sep 12, 2013 | 21.60 | 21.70 | 21.43 | 21.46 | 10,907,141 | -0.18(-0.81%) |
Sep 11, 2013 | 21.66 | 21.75 | 21.39 | 21.63 | 19,454,388 | +0.16(+0.75%) |
Sep 10, 2013 | 21.19 | 21.56 | 21.16 | 21.47 | 23,703,796 | +0.46(+2.19%) |
Sep 09, 2013 | 20.65 | 21.02 | 20.64 | 21.01 | 16,584,773 | +0.48(+2.35%) |
Sep 06, 2013 | 20.55 | 20.70 | 20.12 | 20.53 | 16,136,288 | +0.12(+0.60%) |
Sep 05, 2013 | 20.42 | 20.66 | 20.35 | 20.41 | 12,287,480 | +0.11(+0.53%) |
Sep 04, 2013 | 20.12 | 20.50 | 20.03 | 20.30 | 12,367,433 | +0.18(+0.91%) |