Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.27 | 21.40 | 21.05 | 21.10 | 4,112,297 | -0.18(-0.84%) |
Nov 27, 2013 | 21.27 | 21.53 | 21.18 | 21.28 | 6,383,702 | -0.01(-0.06%) |
Nov 26, 2013 | 21.32 | 21.34 | 21.18 | 21.29 | 7,937,106 | -0.04(-0.17%) |
Nov 25, 2013 | 21.11 | 21.42 | 21.09 | 21.32 | 5,284,406 | +0.24(+1.13%) |
Nov 22, 2013 | 20.94 | 21.12 | 20.90 | 21.09 | 4,498,320 | +0.14(+0.68%) |
Nov 21, 2013 | 21.03 | 21.05 | 20.90 | 20.94 | 3,995,285 | +0.00(+0.00%) |
Nov 20, 2013 | 20.93 | 21.12 | 20.87 | 20.94 | 5,850,061 | +0.01(+0.03%) |
Nov 19, 2013 | 21.08 | 21.14 | 20.86 | 20.94 | 8,968,749 | -0.21(-0.98%) |
Nov 18, 2013 | 20.97 | 21.25 | 20.91 | 21.15 | 8,757,401 | +0.16(+0.76%) |
Nov 15, 2013 | 20.90 | 20.99 | 20.78 | 20.99 | 7,448,727 | +0.20(+0.94%) |
Nov 14, 2013 | 20.52 | 20.92 | 20.50 | 20.79 | 6,739,759 | +0.25(+1.21%) |
Nov 12, 2013 | 20.62 | 20.72 | 20.51 | 20.54 | 4,980,520 | -0.06(-0.29%) |
Nov 11, 2013 | 20.80 | 20.83 | 20.56 | 20.60 | 4,354,240 | -0.18(-0.86%) |
Nov 08, 2013 | 20.64 | 20.78 | 20.48 | 20.78 | 7,146,930 | +0.13(+0.63%) |
Nov 07, 2013 | 20.90 | 20.96 | 20.61 | 20.65 | 7,992,335 | -0.23(-1.08%) |
Nov 06, 2013 | 20.93 | 20.93 | 20.74 | 20.87 | 7,123,698 | +0.03(+0.14%) |
Nov 05, 2013 | 20.78 | 20.94 | 20.76 | 20.84 | 6,192,033 | -0.07(-0.34%) |
Nov 04, 2013 | 21.03 | 21.06 | 20.59 | 20.91 | 8,362,764 | -0.05(-0.23%) |
Nov 01, 2013 | 20.92 | 21.04 | 20.74 | 20.96 | 5,608,293 | +0.00(+0.00%) |
Oct 31, 2013 | 21.07 | 21.12 | 20.87 | 20.96 | 6,329,418 | -0.15(-0.70%) |
Oct 30, 2013 | 21.31 | 21.32 | 20.95 | 21.11 | 5,522,593 | -0.13(-0.61%) |
Oct 29, 2013 | 21.32 | 21.40 | 21.12 | 21.24 | 6,605,059 | +0.05(+0.25%) |
Oct 28, 2013 | 21.47 | 21.48 | 21.13 | 21.19 | 36,770,904 | -0.23(-1.07%) |
Oct 25, 2013 | 21.39 | 21.53 | 21.31 | 21.42 | 24,754,894 | +0.05(+0.25%) |
Oct 24, 2013 | 21.16 | 21.39 | 21.11 | 21.36 | 24,806,124 | +0.26(+1.25%) |
Oct 23, 2013 | 21.24 | 21.28 | 20.99 | 21.10 | 8,607,304 | -0.15(-0.72%) |
Oct 22, 2013 | 20.85 | 21.31 | 20.69 | 21.25 | 14,312,048 | +0.46(+2.23%) |
Oct 21, 2013 | 20.82 | 20.86 | 20.69 | 20.79 | 11,957,373 | +0.05(+0.25%) |
Oct 18, 2013 | 20.77 | 20.84 | 20.66 | 20.74 | 14,448,422 | +0.06(+0.31%) |
Oct 17, 2013 | 20.85 | 20.88 | 20.35 | 20.67 | 15,077,360 | -0.23(-1.12%) |
Oct 16, 2013 | 20.75 | 20.94 | 20.65 | 20.91 | 9,206,644 | +0.33(+1.63%) |
Oct 15, 2013 | 20.63 | 20.79 | 20.52 | 20.57 | 10,418,801 | -0.12(-0.60%) |
Oct 14, 2013 | 20.78 | 20.81 | 20.58 | 20.69 | 9,919,790 | -0.13(-0.65%) |
Oct 11, 2013 | 20.62 | 20.89 | 20.53 | 20.83 | 5,834,781 | +0.12(+0.60%) |
Oct 10, 2013 | 20.58 | 20.71 | 20.46 | 20.71 | 5,863,811 | +0.29(+1.41%) |
Oct 09, 2013 | 20.31 | 20.46 | 20.25 | 20.42 | 6,764,717 | +0.12(+0.58%) |
Oct 08, 2013 | 20.54 | 20.58 | 20.30 | 20.30 | 6,187,361 | -0.25(-1.23%) |
Oct 07, 2013 | 20.63 | 20.67 | 20.40 | 20.55 | 8,557,764 | -0.22(-1.07%) |
Oct 04, 2013 | 20.78 | 20.92 | 20.65 | 20.78 | 6,219,975 | +0.02(+0.08%) |
Oct 03, 2013 | 20.96 | 20.99 | 20.61 | 20.76 | 6,949,483 | -0.28(-1.34%) |
Oct 02, 2013 | 21.11 | 21.13 | 20.74 | 21.04 | 6,581,294 | -0.15(-0.69%) |
Oct 01, 2013 | 20.91 | 21.21 | 20.83 | 21.19 | 6,611,564 | +0.15(+0.73%) |
Sep 27, 2013 | 21.06 | 21.19 | 20.98 | 21.04 | 5,645,615 | -0.08(-0.39%) |
Sep 26, 2013 | 21.12 | 21.25 | 21.04 | 21.12 | 4,178,102 | +0.01(+0.03%) |
Sep 25, 2013 | 21.29 | 21.29 | 21.05 | 21.11 | 6,530,720 | -0.13(-0.61%) |
Sep 24, 2013 | 21.12 | 21.33 | 21.10 | 21.24 | 4,699,345 | +0.09(+0.42%) |
Sep 23, 2013 | 21.18 | 21.25 | 21.07 | 21.15 | 4,690,270 | -0.10(-0.47%) |
Sep 20, 2013 | 21.62 | 21.66 | 21.14 | 21.25 | 18,424,652 | -0.33(-1.55%) |
Sep 19, 2013 | 21.36 | 21.65 | 21.34 | 21.59 | 12,321,259 | +0.31(+1.43%) |
Sep 18, 2013 | 20.89 | 21.31 | 20.69 | 21.28 | 18,803,658 | +0.90(+4.44%) |
Sep 17, 2013 | 20.40 | 20.50 | 20.27 | 20.38 | 12,223,011 | +0.00(+0.00%) |
Sep 16, 2013 | 20.78 | 20.83 | 20.37 | 20.38 | 11,435,600 | -0.21(-1.03%) |
Sep 13, 2013 | 20.90 | 21.01 | 20.52 | 20.59 | 12,794,588 | -0.31(-1.49%) |
Sep 12, 2013 | 21.02 | 21.32 | 20.90 | 20.90 | 8,473,954 | -0.23(-1.11%) |
Sep 11, 2013 | 21.76 | 21.82 | 20.97 | 21.14 | 13,980,581 | -0.61(-2.81%) |
Sep 10, 2013 | 21.32 | 21.75 | 21.14 | 21.75 | 14,153,124 | +0.42(+1.98%) |
Sep 09, 2013 | 20.81 | 21.35 | 20.78 | 21.32 | 18,229,578 | +0.65(+3.15%) |
Sep 06, 2013 | 20.91 | 21.27 | 20.66 | 20.67 | 16,962,676 | -0.16(-0.79%) |
Sep 05, 2013 | 20.72 | 20.94 | 20.44 | 20.84 | 30,825,194 | +0.12(+0.57%) |
Sep 04, 2013 | 21.85 | 21.92 | 20.71 | 20.72 | 41,837,388 | -1.33(-6.04%) |