Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.86 | 24.90 | 24.41 | 24.57 | 2,971,402 | -0.03(-0.11%) |
Nov 27, 2013 | 24.35 | 24.96 | 24.33 | 24.60 | 6,569,883 | +0.27(+1.13%) |
Nov 26, 2013 | 24.13 | 24.45 | 23.83 | 24.33 | 6,105,140 | +0.03(+0.11%) |
Nov 25, 2013 | 24.15 | 24.42 | 23.61 | 24.30 | 7,578,925 | +0.14(+0.57%) |
Nov 22, 2013 | 24.45 | 24.47 | 24.03 | 24.16 | 10,548,138 | -0.72(-2.91%) |
Nov 21, 2013 | 25.04 | 25.24 | 24.66 | 24.89 | 7,703,537 | -0.10(-0.40%) |
Nov 20, 2013 | 25.26 | 25.44 | 24.89 | 24.99 | 5,179,829 | -0.10(-0.40%) |
Nov 19, 2013 | 24.87 | 25.34 | 24.72 | 25.09 | 6,855,570 | -0.13(-0.51%) |
Nov 18, 2013 | 25.68 | 25.79 | 25.07 | 25.22 | 7,499,157 | -0.45(-1.75%) |
Nov 15, 2013 | 25.45 | 26.04 | 25.33 | 25.67 | 9,933,125 | +0.37(+1.45%) |
Nov 14, 2013 | 25.24 | 25.52 | 24.96 | 25.30 | 7,586,041 | +0.53(+2.15%) |
Nov 12, 2013 | 24.77 | 24.99 | 24.22 | 24.77 | 6,417,224 | -0.17(-0.66%) |
Nov 11, 2013 | 25.22 | 25.23 | 24.85 | 24.93 | 4,716,137 | -0.36(-1.41%) |
Nov 08, 2013 | 24.07 | 25.34 | 24.07 | 25.29 | 8,620,469 | +1.16(+4.83%) |
Nov 07, 2013 | 24.86 | 25.08 | 23.91 | 24.13 | 11,964,620 | -0.40(-1.64%) |
Nov 06, 2013 | 25.22 | 25.31 | 23.99 | 24.53 | 9,911,530 | -0.45(-1.79%) |
Nov 05, 2013 | 24.34 | 25.14 | 24.28 | 24.98 | 10,316,715 | +0.36(+1.45%) |
Nov 04, 2013 | 24.64 | 25.00 | 24.28 | 24.62 | 15,350,806 | +1.03(+4.38%) |
Nov 01, 2013 | 22.83 | 23.70 | 22.77 | 23.59 | 13,605,382 | +0.81(+3.58%) |
Oct 31, 2013 | 22.47 | 23.23 | 22.37 | 22.77 | 7,572,721 | +0.16(+0.69%) |
Oct 30, 2013 | 22.85 | 23.13 | 22.20 | 22.62 | 14,455,287 | -0.69(-2.94%) |
Oct 29, 2013 | 21.05 | 23.52 | 20.90 | 23.30 | 17,982,062 | +1.88(+8.75%) |
Oct 28, 2013 | 21.48 | 21.64 | 21.10 | 21.43 | 6,544,784 | -0.06(-0.30%) |
Oct 25, 2013 | 21.65 | 21.78 | 21.33 | 21.49 | 4,767,072 | -0.21(-0.97%) |
Oct 24, 2013 | 21.20 | 21.74 | 21.01 | 21.70 | 6,661,203 | +0.70(+3.36%) |
Oct 23, 2013 | 21.19 | 21.19 | 20.73 | 21.00 | 7,727,903 | -0.49(-2.30%) |
Oct 22, 2013 | 21.88 | 22.07 | 21.37 | 21.49 | 8,899,682 | -0.48(-2.17%) |
Oct 21, 2013 | 22.01 | 22.36 | 21.83 | 21.97 | 6,526,746 | +0.03(+0.12%) |
Oct 18, 2013 | 21.80 | 21.96 | 21.56 | 21.94 | 6,520,937 | +0.29(+1.35%) |
Oct 17, 2013 | 21.29 | 22.16 | 21.22 | 21.65 | 10,464,177 | +0.35(+1.63%) |
Oct 16, 2013 | 21.45 | 21.72 | 21.20 | 21.30 | 8,987,636 | -0.22(-1.02%) |
Oct 15, 2013 | 20.49 | 21.72 | 20.49 | 21.52 | 16,113,906 | +1.08(+5.28%) |
Oct 14, 2013 | 19.89 | 20.52 | 19.83 | 20.44 | 5,605,431 | +0.34(+1.68%) |
Oct 11, 2013 | 19.99 | 20.32 | 19.81 | 20.10 | 6,138,374 | +0.06(+0.32%) |
Oct 10, 2013 | 19.62 | 20.23 | 19.55 | 20.04 | 7,643,844 | +0.67(+3.45%) |
Oct 09, 2013 | 19.25 | 19.55 | 18.99 | 19.37 | 5,531,286 | +0.21(+1.10%) |
Oct 08, 2013 | 19.70 | 19.85 | 19.05 | 19.16 | 5,772,471 | -0.50(-2.56%) |
Oct 07, 2013 | 19.42 | 20.00 | 19.36 | 19.66 | 4,488,197 | -0.01(-0.05%) |
Oct 04, 2013 | 19.40 | 19.81 | 19.40 | 19.67 | 6,142,521 | +0.18(+0.94%) |
Oct 03, 2013 | 19.83 | 19.97 | 19.29 | 19.49 | 6,167,778 | -0.30(-1.53%) |
Oct 02, 2013 | 19.19 | 19.83 | 19.08 | 19.79 | 8,855,609 | +0.57(+2.95%) |
Oct 01, 2013 | 18.82 | 19.49 | 18.70 | 19.22 | 7,435,695 | +0.38(+2.04%) |
Sep 30, 2013 | 18.40 | 19.00 | 18.30 | 18.84 | 7,108,928 | +0.14(+0.73%) |
Sep 27, 2013 | 18.78 | 18.92 | 18.41 | 18.70 | 9,038,817 | -0.60(-3.13%) |
Sep 26, 2013 | 19.38 | 19.41 | 18.99 | 19.30 | 6,650,567 | +0.04(+0.19%) |
Sep 25, 2013 | 19.06 | 19.58 | 19.03 | 19.27 | 9,496,413 | +0.27(+1.40%) |
Sep 24, 2013 | 18.78 | 19.36 | 18.72 | 19.00 | 5,647,247 | +0.20(+1.07%) |
Sep 23, 2013 | 18.79 | 19.12 | 18.67 | 18.80 | 5,808,076 | +0.03(+0.15%) |
Sep 20, 2013 | 19.32 | 19.32 | 18.41 | 18.77 | 11,245,970 | -0.59(-3.07%) |
Sep 19, 2013 | 19.40 | 19.83 | 19.22 | 19.37 | 9,618,686 | +0.11(+0.57%) |
Sep 18, 2013 | 18.71 | 19.38 | 18.60 | 19.26 | 10,810,703 | +0.49(+2.63%) |
Sep 17, 2013 | 18.53 | 19.09 | 18.40 | 18.76 | 8,099,027 | +0.48(+2.60%) |
Sep 16, 2013 | 18.54 | 18.59 | 18.24 | 18.29 | 5,633,799 | +0.11(+0.60%) |
Sep 13, 2013 | 18.40 | 18.46 | 18.00 | 18.18 | 7,529,865 | -0.28(-1.54%) |
Sep 12, 2013 | 18.63 | 18.68 | 18.22 | 18.46 | 6,485,912 | -0.26(-1.37%) |
Sep 11, 2013 | 18.34 | 18.83 | 18.26 | 18.72 | 14,627,074 | +0.40(+2.20%) |
Sep 10, 2013 | 18.09 | 18.33 | 17.79 | 18.32 | 8,846,084 | +0.45(+2.51%) |
Sep 09, 2013 | 17.42 | 17.95 | 17.37 | 17.87 | 8,310,588 | +0.60(+3.50%) |
Sep 06, 2013 | 17.11 | 17.55 | 17.06 | 17.26 | 7,095,208 | +0.14(+0.80%) |
Sep 05, 2013 | 16.78 | 17.23 | 16.75 | 17.13 | 5,842,561 | +0.32(+1.91%) |
Sep 04, 2013 | 16.61 | 16.87 | 16.54 | 16.81 | 4,311,355 | +0.16(+0.93%) |