Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.39 | 18.52 | 18.26 | 18.30 | 1,561,337 | -0.23(-1.24%) |
Nov 27, 2013 | 18.36 | 18.62 | 18.36 | 18.53 | 1,772,798 | +0.37(+2.04%) |
Nov 26, 2013 | 18.18 | 18.23 | 18.04 | 18.16 | 3,259,058 | -0.01(-0.06%) |
Nov 25, 2013 | 18.42 | 18.44 | 18.14 | 18.17 | 3,907,681 | -0.13(-0.71%) |
Nov 22, 2013 | 18.62 | 18.65 | 18.27 | 18.30 | 3,226,513 | -0.35(-1.88%) |
Nov 21, 2013 | 18.77 | 18.80 | 18.62 | 18.65 | 3,632,370 | +0.12(+0.65%) |
Nov 20, 2013 | 18.69 | 18.74 | 18.47 | 18.53 | 2,500,433 | -0.17(-0.91%) |
Nov 19, 2013 | 18.77 | 18.85 | 18.63 | 18.70 | 2,972,867 | -0.02(-0.11%) |
Nov 18, 2013 | 19.05 | 19.16 | 18.66 | 18.72 | 5,411,282 | +0.22(+1.19%) |
Nov 15, 2013 | 18.58 | 18.64 | 18.39 | 18.50 | 4,038,506 | -0.15(-0.80%) |
Nov 14, 2013 | 18.43 | 18.77 | 18.20 | 18.65 | 8,159,075 | +0.71(+3.96%) |
Nov 13, 2013 | 17.56 | 17.98 | 17.47 | 17.94 | 5,315,279 | +0.71(+4.12%) |
Nov 12, 2013 | 17.03 | 17.31 | 17.01 | 17.23 | 4,185,314 | +0.62(+3.73%) |
Nov 11, 2013 | 16.68 | 16.74 | 16.52 | 16.61 | 3,304,220 | -0.13(-0.78%) |
Nov 08, 2013 | 16.89 | 16.92 | 16.66 | 16.74 | 3,312,912 | -0.12(-0.71%) |
Nov 07, 2013 | 17.15 | 17.31 | 16.82 | 16.86 | 3,417,833 | -0.21(-1.23%) |
Nov 06, 2013 | 17.02 | 17.12 | 16.98 | 17.07 | 2,179,413 | +0.22(+1.31%) |
Nov 05, 2013 | 17.05 | 17.05 | 16.79 | 16.85 | 4,160,829 | -0.23(-1.35%) |
Nov 04, 2013 | 16.85 | 17.19 | 16.62 | 17.08 | 3,705,518 | +0.33(+1.97%) |
Nov 01, 2013 | 17.01 | 17.01 | 16.71 | 16.75 | 5,030,008 | -0.50(-2.90%) |
Oct 31, 2013 | 18.02 | 18.02 | 16.66 | 17.25 | 11,273,535 | -2.17(-11.17%) |
Oct 30, 2013 | 19.48 | 19.61 | 19.35 | 19.42 | 1,799,313 | -0.06(-0.31%) |
Oct 29, 2013 | 19.51 | 19.62 | 19.42 | 19.48 | 1,637,691 | -0.03(-0.15%) |
Oct 28, 2013 | 19.50 | 19.57 | 19.36 | 19.51 | 1,460,218 | +0.25(+1.30%) |
Oct 25, 2013 | 19.25 | 19.39 | 19.20 | 19.26 | 1,558,192 | +0.12(+0.63%) |
Oct 24, 2013 | 19.20 | 19.30 | 19.07 | 19.14 | 3,696,112 | -0.34(-1.75%) |
Oct 23, 2013 | 19.63 | 19.63 | 19.34 | 19.48 | 3,179,728 | -0.31(-1.57%) |
Oct 22, 2013 | 19.77 | 19.85 | 19.63 | 19.79 | 1,795,912 | +0.11(+0.56%) |
Oct 21, 2013 | 19.67 | 19.71 | 19.55 | 19.68 | 2,291,041 | +0.07(+0.36%) |
Oct 18, 2013 | 19.87 | 19.88 | 19.50 | 19.61 | 3,431,961 | -0.42(-2.10%) |
Oct 17, 2013 | 19.75 | 20.06 | 19.71 | 20.03 | 1,882,710 | +0.27(+1.37%) |
Oct 16, 2013 | 19.63 | 19.80 | 19.60 | 19.76 | 2,885,533 | +0.06(+0.30%) |
Oct 15, 2013 | 19.86 | 19.90 | 19.59 | 19.70 | 2,069,588 | -0.23(-1.15%) |
Oct 14, 2013 | 19.80 | 20.06 | 19.65 | 19.93 | 1,593,286 | -0.03(-0.15%) |
Oct 11, 2013 | 19.60 | 20.00 | 19.60 | 19.96 | 2,929,294 | +0.39(+1.99%) |
Oct 10, 2013 | 19.59 | 19.62 | 19.23 | 19.57 | 4,564,976 | -0.18(-0.91%) |
Oct 09, 2013 | 19.83 | 19.86 | 19.51 | 19.75 | 2,171,617 | +0.14(+0.71%) |
Oct 08, 2013 | 19.95 | 19.96 | 19.42 | 19.61 | 2,846,376 | -0.66(-3.26%) |
Oct 07, 2013 | 20.47 | 20.55 | 20.23 | 20.27 | 2,573,022 | -0.60(-2.87%) |
Oct 04, 2013 | 20.73 | 20.93 | 20.69 | 20.87 | 760,868 | -0.04(-0.19%) |
Oct 03, 2013 | 21.16 | 21.16 | 20.82 | 20.91 | 2,193,573 | -0.29(-1.37%) |
Oct 02, 2013 | 21.12 | 21.20 | 20.91 | 21.20 | 1,407,228 | -0.20(-0.93%) |
Oct 01, 2013 | 21.38 | 21.50 | 21.30 | 21.40 | 896,988 | -0.12(-0.56%) |
Sep 30, 2013 | 21.30 | 21.60 | 21.25 | 21.52 | 1,257,550 | +0.23(+1.08%) |
Sep 27, 2013 | 21.30 | 21.34 | 21.15 | 21.29 | 925,800 | -0.01(-0.05%) |
Sep 26, 2013 | 21.30 | 21.44 | 21.18 | 21.30 | 755,780 | +0.19(+0.90%) |
Sep 25, 2013 | 21.28 | 21.28 | 21.06 | 21.11 | 1,068,838 | -0.26(-1.22%) |
Sep 24, 2013 | 21.38 | 21.50 | 21.21 | 21.37 | 1,031,250 | +0.08(+0.38%) |
Sep 23, 2013 | 21.39 | 21.40 | 21.07 | 21.29 | 1,461,290 | -0.07(-0.33%) |
Sep 20, 2013 | 21.65 | 21.65 | 21.26 | 21.36 | 1,976,120 | -0.27(-1.25%) |
Sep 19, 2013 | 21.75 | 21.94 | 21.60 | 21.63 | 3,298,616 | -0.25(-1.14%) |
Sep 18, 2013 | 21.70 | 21.93 | 21.37 | 21.88 | 3,960,043 | +0.22(+1.02%) |
Sep 17, 2013 | 21.50 | 21.78 | 21.49 | 21.66 | 2,931,216 | +0.20(+0.93%) |
Sep 16, 2013 | 21.38 | 21.48 | 21.32 | 21.46 | 2,878,695 | +0.28(+1.32%) |
Sep 13, 2013 | 21.21 | 21.21 | 20.90 | 21.18 | 2,039,902 | +0.02(+0.09%) |
Sep 12, 2013 | 21.28 | 21.29 | 21.05 | 21.16 | 3,965,814 | -0.26(-1.21%) |
Sep 11, 2013 | 21.30 | 21.42 | 21.22 | 21.42 | 3,124,250 | -0.30(-1.38%) |
Sep 10, 2013 | 21.65 | 21.76 | 21.59 | 21.72 | 2,682,727 | +0.11(+0.51%) |
Sep 09, 2013 | 21.17 | 21.63 | 21.06 | 21.61 | 3,368,259 | +0.59(+2.81%) |
Sep 06, 2013 | 21.12 | 21.18 | 20.88 | 21.02 | 1,004,028 | -0.07(-0.33%) |
Sep 05, 2013 | 20.77 | 21.14 | 20.76 | 21.09 | 2,910,192 | +0.28(+1.35%) |
Sep 04, 2013 | 20.51 | 20.83 | 20.46 | 20.81 | 1,312,829 | +0.40(+1.96%) |