Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.19 | 19.57 | 19.17 | 19.48 | 0 | +0.47(+2.47%) |
Nov 27, 2013 | 19.01 | 19.22 | 18.95 | 19.01 | 0 | +0.21(+1.11%) |
Nov 26, 2013 | 19.00 | 19.00 | 18.53 | 18.80 | 60,712,220 | -0.11(-0.57%) |
Nov 25, 2013 | 19.56 | 19.57 | 18.69 | 18.91 | 89,459,928 | -0.50(-2.56%) |
Nov 22, 2013 | 19.38 | 19.48 | 19.35 | 19.41 | 0 | +0.05(+0.24%) |
Nov 21, 2013 | 19.58 | 19.59 | 19.25 | 19.36 | 45,489,308 | -0.07(-0.36%) |
Nov 20, 2013 | 20.24 | 20.24 | 19.23 | 19.43 | 88,819,848 | -0.67(-3.34%) |
Nov 19, 2013 | 20.22 | 20.24 | 20.03 | 20.10 | 26,592,862 | +0.02(+0.10%) |
Nov 18, 2013 | 20.18 | 20.32 | 19.95 | 20.08 | 33,010,732 | -0.20(-0.99%) |
Nov 15, 2013 | 20.45 | 20.48 | 20.18 | 20.28 | 0 | -0.11(-0.53%) |
Nov 14, 2013 | 20.48 | 20.62 | 20.31 | 20.39 | 27,273,280 | -0.06(-0.28%) |
Nov 13, 2013 | 20.28 | 20.45 | 20.23 | 20.45 | 19,850,374 | +0.08(+0.38%) |
Nov 12, 2013 | 20.07 | 20.51 | 20.04 | 20.37 | 27,826,654 | +0.00(+0.02%) |
Nov 11, 2013 | 20.29 | 20.47 | 20.24 | 20.37 | 17,818,030 | -0.07(-0.34%) |
Nov 08, 2013 | 20.38 | 20.50 | 20.23 | 20.44 | 0 | +0.17(+0.82%) |
Nov 07, 2013 | 20.63 | 20.77 | 20.17 | 20.27 | 25,087,276 | -0.27(-1.33%) |
Nov 06, 2013 | 19.89 | 20.75 | 19.71 | 20.55 | 65,035,980 | +0.85(+4.31%) |
Nov 05, 2013 | 19.77 | 19.80 | 19.48 | 19.70 | 29,348,320 | -0.11(-0.56%) |
Nov 04, 2013 | 20.05 | 20.16 | 19.79 | 19.81 | 22,881,736 | -0.22(-1.10%) |
Nov 01, 2013 | 20.41 | 20.43 | 19.99 | 20.03 | 0 | -0.30(-1.46%) |
Oct 31, 2013 | 20.33 | 20.41 | 20.15 | 20.33 | 23,395,302 | -0.01(-0.03%) |
Oct 30, 2013 | 20.63 | 20.63 | 20.25 | 20.33 | 22,521,748 | -0.24(-1.15%) |
Oct 29, 2013 | 20.16 | 20.58 | 20.08 | 20.57 | 31,760,066 | +0.53(+2.64%) |
Oct 28, 2013 | 19.97 | 20.16 | 19.84 | 20.04 | 22,124,758 | +0.13(+0.65%) |
Oct 25, 2013 | 20.28 | 20.41 | 19.69 | 19.91 | 0 | -0.27(-1.35%) |
Oct 24, 2013 | 20.08 | 20.25 | 19.99 | 20.18 | 25,107,694 | +0.23(+1.18%) |
Oct 23, 2013 | 19.96 | 20.16 | 19.89 | 19.95 | 21,650,978 | -0.04(-0.19%) |
Oct 22, 2013 | 20.17 | 20.19 | 19.89 | 19.99 | 28,888,300 | -0.04(-0.21%) |
Oct 21, 2013 | 20.22 | 20.28 | 19.90 | 20.03 | 36,939,280 | -0.10(-0.50%) |
Oct 18, 2013 | 19.89 | 20.31 | 19.46 | 20.13 | 79,418,912 | +0.32(+1.60%) |
Oct 17, 2013 | 19.41 | 20.00 | 19.37 | 19.81 | 89,065,168 | -0.83(-4.00%) |
Oct 16, 2013 | 20.99 | 20.99 | 20.50 | 20.64 | 47,926,068 | -0.17(-0.83%) |
Oct 15, 2013 | 21.05 | 21.13 | 20.75 | 20.81 | 23,109,248 | -0.31(-1.46%) |
Oct 14, 2013 | 20.87 | 21.12 | 20.77 | 21.12 | 15,614,942 | +0.15(+0.74%) |
Oct 11, 2013 | 20.65 | 21.13 | 20.63 | 20.97 | 0 | +0.37(+1.78%) |
Oct 10, 2013 | 20.39 | 20.65 | 20.28 | 20.60 | 22,855,170 | +0.42(+2.08%) |
Oct 09, 2013 | 20.49 | 20.53 | 20.09 | 20.18 | 23,583,488 | -0.25(-1.21%) |
Oct 08, 2013 | 21.02 | 21.05 | 20.29 | 20.43 | 23,923,736 | -0.62(-2.93%) |
Oct 07, 2013 | 21.17 | 21.37 | 21.02 | 21.04 | 13,787,366 | -0.39(-1.82%) |
Oct 04, 2013 | 21.23 | 21.52 | 21.14 | 21.43 | 0 | +0.26(+1.22%) |
Oct 03, 2013 | 21.40 | 21.51 | 21.01 | 21.17 | 17,357,056 | -0.28(-1.29%) |
Oct 02, 2013 | 21.43 | 21.49 | 21.25 | 21.45 | 16,351,006 | -0.13(-0.61%) |
Oct 01, 2013 | 21.46 | 21.69 | 21.44 | 21.58 | 15,030,155 | +0.07(+0.31%) |
Sep 30, 2013 | 21.31 | 21.62 | 21.21 | 21.52 | 20,930,206 | +0.01(+0.03%) |
Sep 27, 2013 | 21.63 | 21.71 | 21.47 | 21.51 | 0 | -0.33(-1.52%) |
Sep 26, 2013 | 21.07 | 21.94 | 21.00 | 21.84 | 36,028,508 | +0.94(+4.48%) |
Sep 25, 2013 | 21.22 | 21.28 | 20.83 | 20.90 | 19,460,538 | -0.37(-1.74%) |
Sep 24, 2013 | 21.21 | 21.39 | 21.07 | 21.27 | 17,033,296 | +0.16(+0.75%) |
Sep 23, 2013 | 21.21 | 21.32 | 20.93 | 21.12 | 18,750,994 | -0.07(-0.35%) |
Sep 20, 2013 | 21.05 | 21.31 | 21.03 | 21.19 | 0 | +0.19(+0.92%) |
Sep 19, 2013 | 21.20 | 21.25 | 20.88 | 21.00 | 16,366,864 | -0.09(-0.42%) |
Sep 18, 2013 | 20.94 | 21.11 | 20.73 | 21.09 | 26,739,296 | +0.02(+0.09%) |
Sep 17, 2013 | 20.81 | 21.24 | 20.77 | 21.07 | 26,827,154 | +0.38(+1.83%) |
Sep 16, 2013 | 21.03 | 21.07 | 20.61 | 20.69 | 18,138,020 | -0.07(-0.32%) |
Sep 13, 2013 | 20.90 | 20.91 | 20.59 | 20.75 | 0 | -0.08(-0.40%) |
Sep 12, 2013 | 21.00 | 21.06 | 20.63 | 20.84 | 20,582,090 | -0.09(-0.45%) |
Sep 11, 2013 | 20.44 | 21.00 | 20.44 | 20.93 | 25,933,364 | +0.30(+1.48%) |
Sep 10, 2013 | 20.46 | 20.65 | 20.42 | 20.63 | 22,652,368 | +0.32(+1.56%) |
Sep 09, 2013 | 20.35 | 20.55 | 20.09 | 20.31 | 23,174,972 | -0.06(-0.30%) |
Sep 06, 2013 | 20.26 | 20.53 | 20.16 | 20.37 | 0 | +0.34(+1.69%) |
Sep 05, 2013 | 19.85 | 20.14 | 19.78 | 20.03 | 17,511,738 | +0.19(+0.97%) |
Sep 04, 2013 | 19.57 | 19.92 | 19.44 | 19.84 | 24,633,224 | +0.44(+2.25%) |