Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.41 | 18.42 | 18.14 | 18.23 | 1,315,528 | -0.08(-0.44%) |
Nov 27, 2013 | 18.09 | 18.47 | 18.03 | 18.31 | 3,289,866 | +0.31(+1.75%) |
Nov 26, 2013 | 17.82 | 18.09 | 17.81 | 18.00 | 3,140,162 | +0.26(+1.47%) |
Nov 25, 2013 | 17.64 | 17.88 | 17.60 | 17.73 | 2,076,987 | +0.09(+0.51%) |
Nov 22, 2013 | 17.53 | 17.71 | 17.46 | 17.64 | 2,232,514 | +0.18(+1.03%) |
Nov 21, 2013 | 17.32 | 17.51 | 17.23 | 17.46 | 3,651,306 | +0.07(+0.41%) |
Nov 20, 2013 | 17.79 | 17.88 | 17.34 | 17.39 | 3,206,075 | -0.32(-1.83%) |
Nov 19, 2013 | 18.09 | 18.09 | 17.65 | 17.72 | 2,436,506 | -0.31(-1.75%) |
Nov 18, 2013 | 17.92 | 18.42 | 17.92 | 18.03 | 2,693,309 | +0.21(+1.16%) |
Nov 15, 2013 | 17.91 | 18.00 | 17.80 | 17.82 | 4,908,468 | -0.04(-0.25%) |
Nov 14, 2013 | 18.17 | 18.21 | 17.64 | 17.87 | 4,604,731 | -0.72(-3.87%) |
Nov 13, 2013 | 18.62 | 18.83 | 18.44 | 18.59 | 2,080,300 | -0.05(-0.29%) |
Nov 12, 2013 | 18.52 | 18.70 | 18.45 | 18.64 | 1,880,087 | +0.13(+0.73%) |
Nov 11, 2013 | 18.29 | 18.58 | 18.12 | 18.51 | 1,723,974 | +0.13(+0.73%) |
Nov 08, 2013 | 18.15 | 18.39 | 18.10 | 18.37 | 1,549,245 | +0.28(+1.53%) |
Nov 07, 2013 | 18.52 | 18.62 | 18.09 | 18.10 | 2,715,468 | -0.35(-1.89%) |
Nov 06, 2013 | 18.74 | 18.75 | 18.38 | 18.45 | 2,708,258 | -0.30(-1.62%) |
Nov 05, 2013 | 18.62 | 18.78 | 18.45 | 18.75 | 2,235,825 | +0.13(+0.72%) |
Nov 04, 2013 | 18.66 | 18.84 | 18.53 | 18.62 | 2,244,122 | +0.06(+0.34%) |
Nov 01, 2013 | 18.78 | 18.80 | 18.50 | 18.55 | 2,408,901 | -0.13(-0.72%) |
Oct 31, 2013 | 18.60 | 18.76 | 18.39 | 18.69 | 3,334,351 | -0.06(-0.33%) |
Oct 30, 2013 | 19.79 | 19.84 | 18.72 | 18.75 | 5,579,735 | -0.94(-4.78%) |
Oct 29, 2013 | 20.20 | 20.29 | 19.60 | 19.69 | 5,777,323 | -0.62(-3.04%) |
Oct 28, 2013 | 20.12 | 20.31 | 19.99 | 20.31 | 1,592,482 | +0.13(+0.67%) |
Oct 25, 2013 | 20.06 | 20.18 | 20.00 | 20.17 | 2,332,496 | +0.10(+0.49%) |
Oct 24, 2013 | 20.08 | 20.22 | 19.96 | 20.08 | 1,467,896 | -0.03(-0.13%) |
Oct 23, 2013 | 20.11 | 20.16 | 19.84 | 20.10 | 1,697,191 | -0.13(-0.62%) |
Oct 22, 2013 | 20.29 | 20.44 | 20.18 | 20.23 | 1,756,149 | -0.09(-0.44%) |
Oct 21, 2013 | 20.21 | 20.45 | 20.08 | 20.32 | 2,736,728 | +0.14(+0.71%) |
Oct 18, 2013 | 19.91 | 20.20 | 19.81 | 20.17 | 2,032,758 | +0.41(+2.09%) |
Oct 17, 2013 | 19.57 | 19.82 | 19.41 | 19.76 | 1,422,244 | +0.06(+0.32%) |
Oct 16, 2013 | 19.56 | 19.83 | 19.56 | 19.70 | 1,442,279 | +0.26(+1.34%) |
Oct 15, 2013 | 19.66 | 19.69 | 19.41 | 19.44 | 1,936,345 | -0.27(-1.36%) |
Oct 14, 2013 | 19.57 | 19.76 | 19.48 | 19.71 | 1,746,958 | +0.01(+0.05%) |
Oct 11, 2013 | 19.74 | 19.82 | 19.50 | 19.70 | 2,961,925 | -0.11(-0.54%) |
Oct 10, 2013 | 19.58 | 19.88 | 19.58 | 19.81 | 2,812,852 | +0.40(+2.08%) |
Oct 09, 2013 | 19.61 | 19.66 | 19.21 | 19.40 | 2,625,894 | -0.14(-0.73%) |
Oct 08, 2013 | 19.69 | 19.83 | 19.42 | 19.55 | 3,919,812 | -0.12(-0.59%) |
Oct 07, 2013 | 19.55 | 19.70 | 19.34 | 19.66 | 2,490,706 | -0.14(-0.72%) |
Oct 04, 2013 | 19.48 | 19.85 | 19.31 | 19.81 | 2,829,660 | +0.36(+1.84%) |
Oct 03, 2013 | 19.50 | 19.58 | 19.21 | 19.45 | 3,107,063 | -0.15(-0.78%) |
Oct 02, 2013 | 19.59 | 19.60 | 19.23 | 19.60 | 3,458,768 | -0.02(-0.09%) |
Oct 01, 2013 | 19.47 | 19.87 | 19.46 | 19.62 | 2,951,435 | +0.20(+1.01%) |
Sep 30, 2013 | 18.97 | 19.55 | 18.95 | 19.42 | 3,719,601 | +0.23(+1.21%) |
Sep 27, 2013 | 19.27 | 19.44 | 19.11 | 19.19 | 3,641,736 | -0.18(-0.93%) |
Sep 26, 2013 | 20.77 | 21.17 | 19.32 | 19.37 | 13,927,811 | -2.13(-9.92%) |
Sep 25, 2013 | 21.32 | 21.54 | 21.28 | 21.50 | 5,995,000 | +0.26(+1.22%) |
Sep 24, 2013 | 21.02 | 21.38 | 20.74 | 21.24 | 3,368,891 | +0.18(+0.85%) |
Sep 23, 2013 | 20.80 | 21.25 | 20.56 | 21.06 | 6,066,794 | +0.36(+1.73%) |
Sep 20, 2013 | 21.34 | 21.62 | 20.68 | 20.70 | 5,462,389 | -0.50(-2.37%) |
Sep 19, 2013 | 21.28 | 21.40 | 21.12 | 21.20 | 1,312,307 | +0.04(+0.21%) |
Sep 18, 2013 | 20.98 | 21.16 | 20.59 | 21.16 | 3,175,266 | +0.00(+0.00%) |
Sep 17, 2013 | 21.21 | 21.30 | 21.02 | 21.16 | 1,211,484 | -0.09(-0.42%) |
Sep 16, 2013 | 21.46 | 21.45 | 21.23 | 21.25 | 1,152,690 | +0.04(+0.21%) |
Sep 13, 2013 | 21.15 | 21.29 | 20.96 | 21.20 | 1,037,648 | +0.02(+0.08%) |
Sep 12, 2013 | 21.43 | 21.57 | 21.12 | 21.19 | 1,670,208 | -0.19(-0.88%) |
Sep 11, 2013 | 21.43 | 21.48 | 21.03 | 21.38 | 2,710,448 | -0.16(-0.75%) |
Sep 10, 2013 | 21.39 | 21.79 | 21.24 | 21.54 | 3,547,392 | +0.59(+2.82%) |
Sep 09, 2013 | 20.63 | 21.04 | 20.60 | 20.95 | 1,431,969 | +0.34(+1.65%) |
Sep 06, 2013 | 20.67 | 20.86 | 20.30 | 20.60 | 1,469,452 | -0.06(-0.30%) |
Sep 05, 2013 | 20.77 | 21.00 | 20.66 | 20.67 | 1,328,161 | -0.11(-0.52%) |
Sep 04, 2013 | 20.42 | 20.86 | 20.39 | 20.77 | 1,642,663 | +0.39(+1.89%) |