Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.66 | 22.78 | 22.55 | 22.62 | 0 | -0.02(-0.08%) |
Nov 27, 2013 | 22.49 | 22.67 | 22.38 | 22.64 | 0 | +0.11(+0.49%) |
Nov 26, 2013 | 22.52 | 22.72 | 22.40 | 22.53 | 2,618,164 | -0.20(-0.90%) |
Nov 25, 2013 | 22.62 | 22.76 | 22.31 | 22.73 | 1,989,279 | +0.18(+0.79%) |
Nov 22, 2013 | 22.35 | 22.67 | 22.35 | 22.55 | 0 | -0.05(-0.23%) |
Nov 21, 2013 | 21.95 | 22.69 | 21.84 | 22.61 | 4,328,181 | +0.77(+3.51%) |
Nov 20, 2013 | 21.37 | 22.03 | 21.36 | 21.84 | 3,612,283 | +0.47(+2.19%) |
Nov 19, 2013 | 21.85 | 21.95 | 21.31 | 21.37 | 2,842,278 | -0.18(-0.83%) |
Nov 18, 2013 | 22.12 | 22.12 | 21.52 | 21.55 | 3,074,967 | -0.51(-2.31%) |
Nov 15, 2013 | 22.18 | 22.29 | 22.02 | 22.06 | 0 | -0.12(-0.54%) |
Nov 14, 2013 | 22.15 | 22.33 | 22.07 | 22.18 | 2,219,486 | +0.43(+2.00%) |
Nov 12, 2013 | 21.25 | 21.91 | 21.24 | 21.75 | 4,027,875 | +0.35(+1.63%) |
Nov 11, 2013 | 21.45 | 21.51 | 21.17 | 21.40 | 2,318,761 | -0.17(-0.79%) |
Nov 08, 2013 | 21.51 | 21.62 | 21.27 | 21.57 | 0 | +0.09(+0.40%) |
Nov 07, 2013 | 22.23 | 22.29 | 21.45 | 21.48 | 4,071,078 | -0.79(-3.55%) |
Nov 06, 2013 | 22.12 | 22.29 | 21.93 | 22.27 | 2,594,026 | +0.31(+1.43%) |
Nov 05, 2013 | 21.85 | 22.13 | 21.66 | 21.96 | 2,096,393 | +0.00(+0.00%) |
Nov 04, 2013 | 22.24 | 22.25 | 21.92 | 21.96 | 2,653,841 | -0.14(-0.62%) |
Nov 01, 2013 | 22.00 | 22.23 | 21.97 | 22.09 | 0 | +0.14(+0.66%) |
Oct 31, 2013 | 22.38 | 22.38 | 21.78 | 21.95 | 8,470,615 | +1.12(+5.39%) |
Oct 30, 2013 | 20.95 | 21.05 | 20.65 | 20.83 | 4,517,707 | -0.11(-0.51%) |
Oct 29, 2013 | 20.78 | 20.96 | 20.72 | 20.93 | 2,817,119 | +0.31(+1.51%) |
Oct 28, 2013 | 20.48 | 20.74 | 20.44 | 20.62 | 3,710,245 | +0.32(+1.59%) |
Oct 25, 2013 | 20.29 | 20.42 | 20.20 | 20.30 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 20.08 | 20.30 | 19.92 | 20.17 | 5,020,185 | -0.11(-0.55%) |
Oct 23, 2013 | 21.20 | 21.22 | 19.80 | 20.28 | 8,436,529 | -1.24(-5.77%) |
Oct 22, 2013 | 21.81 | 21.86 | 21.34 | 21.52 | 2,814,268 | -0.26(-1.17%) |
Oct 21, 2013 | 21.27 | 21.79 | 21.26 | 21.78 | 2,982,043 | +0.58(+2.73%) |
Oct 18, 2013 | 21.02 | 21.22 | 20.68 | 21.20 | 3,220,972 | +0.27(+1.30%) |
Oct 17, 2013 | 21.33 | 21.34 | 20.88 | 20.93 | 4,783,010 | -0.50(-2.34%) |
Oct 16, 2013 | 21.33 | 21.47 | 21.20 | 21.43 | 2,388,405 | +0.29(+1.36%) |
Oct 15, 2013 | 21.42 | 21.52 | 21.11 | 21.14 | 2,309,294 | -0.31(-1.43%) |
Oct 14, 2013 | 21.12 | 21.50 | 21.07 | 21.45 | 1,999,758 | +0.14(+0.64%) |
Oct 11, 2013 | 21.27 | 21.41 | 21.17 | 21.31 | 0 | -0.03(-0.12%) |
Oct 10, 2013 | 21.23 | 21.46 | 21.23 | 21.34 | 2,617,834 | +0.32(+1.54%) |
Oct 09, 2013 | 21.18 | 21.23 | 20.88 | 21.01 | 2,313,823 | -0.14(-0.68%) |
Oct 08, 2013 | 21.39 | 21.64 | 21.01 | 21.16 | 2,523,661 | -0.36(-1.66%) |
Oct 07, 2013 | 21.59 | 21.83 | 21.37 | 21.52 | 1,842,252 | -0.30(-1.36%) |
Oct 04, 2013 | 21.30 | 21.99 | 21.22 | 21.81 | 0 | +0.61(+2.89%) |
Oct 03, 2013 | 21.35 | 21.53 | 20.97 | 21.20 | 2,387,651 | -0.23(-1.07%) |
Oct 02, 2013 | 21.52 | 21.85 | 21.34 | 21.43 | 2,493,504 | -0.31(-1.45%) |
Oct 01, 2013 | 21.21 | 21.79 | 21.14 | 21.75 | 3,692,690 | +0.61(+2.90%) |
Sep 30, 2013 | 20.82 | 21.33 | 20.64 | 21.13 | 2,584,941 | +0.06(+0.28%) |
Sep 27, 2013 | 21.15 | 21.40 | 20.89 | 21.07 | 0 | -0.20(-0.96%) |
Sep 26, 2013 | 21.40 | 21.62 | 21.15 | 21.28 | 2,742,385 | -0.10(-0.46%) |
Sep 25, 2013 | 21.75 | 21.79 | 21.17 | 21.38 | 4,614,276 | -0.60(-2.73%) |
Sep 24, 2013 | 21.99 | 22.22 | 21.75 | 21.98 | 2,789,861 | -0.03(-0.12%) |
Sep 23, 2013 | 22.25 | 22.38 | 21.81 | 22.00 | 3,623,792 | +0.23(+1.06%) |
Sep 20, 2013 | 21.85 | 22.12 | 21.77 | 21.77 | 0 | -0.03(-0.16%) |
Sep 19, 2013 | 22.02 | 22.04 | 21.72 | 21.81 | 0 | -0.12(-0.54%) |
Sep 18, 2013 | 21.91 | 22.04 | 21.71 | 21.92 | 2,132,709 | +0.08(+0.35%) |
Sep 17, 2013 | 21.64 | 22.03 | 21.61 | 21.85 | 0 | +0.31(+1.46%) |
Sep 16, 2013 | 21.75 | 21.69 | 21.46 | 21.53 | 0 | +0.03(+0.16%) |
Sep 13, 2013 | 21.59 | 21.81 | 21.37 | 21.50 | 0 | -0.11(-0.51%) |
Sep 12, 2013 | 21.80 | 21.91 | 21.51 | 21.61 | 2,987,725 | -0.15(-0.70%) |
Sep 11, 2013 | 22.29 | 22.29 | 21.72 | 21.76 | 0 | -0.64(-2.85%) |
Sep 10, 2013 | 22.31 | 22.51 | 22.14 | 22.40 | 3,254,366 | +0.29(+1.31%) |
Sep 09, 2013 | 22.03 | 22.27 | 21.92 | 22.11 | 2,682,146 | +0.23(+1.05%) |
Sep 06, 2013 | 22.12 | 22.16 | 21.65 | 21.88 | 0 | -0.16(-0.73%) |
Sep 05, 2013 | 22.01 | 22.16 | 21.58 | 22.04 | 2,254,654 | +0.08(+0.34%) |
Sep 04, 2013 | 21.75 | 22.11 | 21.59 | 21.97 | 2,691,241 | +0.35(+1.62%) |