Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.20 | 19.58 | 19.18 | 19.49 | 0 | +0.47(+2.47%) |
Nov 27, 2013 | 19.01 | 19.23 | 18.96 | 19.02 | 0 | +0.21(+1.11%) |
Nov 26, 2013 | 19.00 | 19.01 | 18.54 | 18.81 | 60,692,608 | -0.11(-0.57%) |
Nov 25, 2013 | 19.56 | 19.57 | 18.70 | 18.92 | 89,431,024 | -0.50(-2.56%) |
Nov 22, 2013 | 19.39 | 19.49 | 19.36 | 19.41 | 0 | +0.05(+0.24%) |
Nov 21, 2013 | 19.58 | 19.60 | 19.26 | 19.37 | 45,474,612 | -0.07(-0.36%) |
Nov 20, 2013 | 20.24 | 20.25 | 19.23 | 19.44 | 88,791,160 | -0.67(-3.34%) |
Nov 19, 2013 | 20.22 | 20.25 | 20.04 | 20.11 | 26,584,272 | +0.02(+0.10%) |
Nov 18, 2013 | 20.19 | 20.32 | 19.95 | 20.09 | 33,000,070 | -0.20(-0.99%) |
Nov 15, 2013 | 20.45 | 20.49 | 20.18 | 20.29 | 0 | -0.11(-0.53%) |
Nov 14, 2013 | 20.48 | 20.63 | 20.32 | 20.40 | 27,264,470 | -0.06(-0.28%) |
Nov 13, 2013 | 20.29 | 20.46 | 20.24 | 20.46 | 19,843,962 | +0.08(+0.38%) |
Nov 12, 2013 | 20.08 | 20.52 | 20.04 | 20.38 | 27,817,666 | +0.00(+0.02%) |
Nov 11, 2013 | 20.30 | 20.47 | 20.25 | 20.37 | 17,812,274 | -0.07(-0.34%) |
Nov 08, 2013 | 20.38 | 20.51 | 20.24 | 20.44 | 0 | +0.17(+0.82%) |
Nov 07, 2013 | 20.64 | 20.77 | 20.18 | 20.28 | 25,079,172 | -0.27(-1.33%) |
Nov 06, 2013 | 19.89 | 20.76 | 19.72 | 20.55 | 65,014,972 | +0.85(+4.31%) |
Nov 05, 2013 | 19.78 | 19.80 | 19.49 | 19.70 | 29,338,838 | -0.11(-0.56%) |
Nov 04, 2013 | 20.05 | 20.17 | 19.79 | 19.82 | 22,874,346 | -0.22(-1.10%) |
Nov 01, 2013 | 20.42 | 20.44 | 20.00 | 20.04 | 0 | -0.30(-1.46%) |
Oct 31, 2013 | 20.34 | 20.42 | 20.15 | 20.33 | 23,387,744 | -0.01(-0.03%) |
Oct 30, 2013 | 20.64 | 20.64 | 20.26 | 20.34 | 22,514,472 | -0.24(-1.15%) |
Oct 29, 2013 | 20.17 | 20.59 | 20.09 | 20.58 | 31,749,806 | +0.53(+2.64%) |
Oct 28, 2013 | 19.98 | 20.17 | 19.85 | 20.05 | 22,117,610 | +0.13(+0.65%) |
Oct 25, 2013 | 20.29 | 20.41 | 19.69 | 19.92 | 0 | -0.27(-1.35%) |
Oct 24, 2013 | 20.09 | 20.25 | 20.00 | 20.19 | 25,099,584 | +0.23(+1.18%) |
Oct 23, 2013 | 19.96 | 20.17 | 19.89 | 19.95 | 21,643,984 | -0.04(-0.19%) |
Oct 22, 2013 | 20.18 | 20.20 | 19.89 | 19.99 | 28,878,968 | -0.04(-0.21%) |
Oct 21, 2013 | 20.22 | 20.29 | 19.90 | 20.04 | 36,927,348 | -0.10(-0.50%) |
Oct 18, 2013 | 19.90 | 20.32 | 19.46 | 20.14 | 79,393,256 | +0.32(+1.60%) |
Oct 17, 2013 | 19.41 | 20.01 | 19.38 | 19.82 | 89,036,392 | -0.83(-4.00%) |
Oct 16, 2013 | 21.00 | 21.00 | 20.51 | 20.64 | 47,910,584 | -0.17(-0.83%) |
Oct 15, 2013 | 21.06 | 21.14 | 20.76 | 20.82 | 23,101,782 | -0.31(-1.46%) |
Oct 14, 2013 | 20.87 | 21.13 | 20.78 | 21.13 | 15,609,898 | +0.15(+0.74%) |
Oct 11, 2013 | 20.66 | 21.13 | 20.63 | 20.97 | 0 | +0.37(+1.78%) |
Oct 10, 2013 | 20.40 | 20.66 | 20.28 | 20.61 | 22,847,788 | +0.42(+2.08%) |
Oct 09, 2013 | 20.49 | 20.53 | 20.09 | 20.19 | 23,575,870 | -0.25(-1.21%) |
Oct 08, 2013 | 21.03 | 21.06 | 20.30 | 20.43 | 23,916,006 | -0.62(-2.93%) |
Oct 07, 2013 | 21.18 | 21.38 | 21.03 | 21.05 | 13,782,913 | -0.39(-1.82%) |
Oct 04, 2013 | 21.24 | 21.52 | 21.15 | 21.44 | 0 | +0.26(+1.22%) |
Oct 03, 2013 | 21.41 | 21.51 | 21.02 | 21.18 | 17,351,450 | -0.28(-1.29%) |
Oct 02, 2013 | 21.44 | 21.49 | 21.26 | 21.46 | 16,345,725 | -0.13(-0.61%) |
Oct 01, 2013 | 21.47 | 21.70 | 21.44 | 21.59 | 15,025,300 | +0.07(+0.31%) |
Sep 30, 2013 | 21.32 | 21.63 | 21.22 | 21.52 | 20,923,446 | +0.01(+0.03%) |
Sep 27, 2013 | 21.64 | 21.72 | 21.47 | 21.52 | 0 | -0.33(-1.52%) |
Sep 26, 2013 | 21.07 | 21.95 | 21.01 | 21.85 | 36,016,868 | +0.94(+4.48%) |
Sep 25, 2013 | 21.22 | 21.28 | 20.84 | 20.91 | 19,454,250 | -0.37(-1.74%) |
Sep 24, 2013 | 21.22 | 21.40 | 21.08 | 21.28 | 17,027,794 | +0.16(+0.75%) |
Sep 23, 2013 | 21.22 | 21.33 | 20.94 | 21.12 | 18,744,938 | -0.07(-0.35%) |
Sep 20, 2013 | 21.06 | 21.31 | 21.04 | 21.20 | 0 | +0.19(+0.92%) |
Sep 19, 2013 | 21.21 | 21.25 | 20.88 | 21.00 | 16,361,577 | -0.09(-0.42%) |
Sep 18, 2013 | 20.95 | 21.12 | 20.74 | 21.09 | 26,730,660 | +0.02(+0.09%) |
Sep 17, 2013 | 20.81 | 21.24 | 20.78 | 21.07 | 26,818,488 | +0.38(+1.83%) |
Sep 16, 2013 | 21.04 | 21.07 | 20.61 | 20.69 | 18,132,162 | -0.07(-0.32%) |
Sep 13, 2013 | 20.90 | 20.91 | 20.60 | 20.76 | 0 | -0.08(-0.40%) |
Sep 12, 2013 | 21.01 | 21.07 | 20.64 | 20.84 | 20,575,442 | -0.09(-0.45%) |
Sep 11, 2013 | 20.44 | 21.01 | 20.44 | 20.94 | 25,924,988 | +0.30(+1.48%) |
Sep 10, 2013 | 20.46 | 20.65 | 20.43 | 20.63 | 22,645,052 | +0.32(+1.56%) |
Sep 09, 2013 | 20.36 | 20.56 | 20.10 | 20.32 | 23,167,486 | -0.06(-0.30%) |
Sep 06, 2013 | 20.26 | 20.54 | 20.17 | 20.38 | 0 | +0.34(+1.69%) |
Sep 05, 2013 | 19.86 | 20.15 | 19.78 | 20.04 | 17,506,082 | +0.19(+0.97%) |
Sep 04, 2013 | 19.58 | 19.92 | 19.45 | 19.85 | 24,625,266 | +0.44(+2.25%) |