Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.03 | 21.44 | 20.97 | 21.20 | 4,091,891 | +0.34(+1.64%) |
Nov 27, 2013 | 20.86 | 21.02 | 20.73 | 20.86 | 6,250,818 | -0.20(-0.95%) |
Nov 26, 2013 | 21.33 | 21.33 | 20.95 | 21.06 | 8,776,383 | -0.29(-1.36%) |
Nov 25, 2013 | 21.63 | 21.68 | 21.31 | 21.35 | 6,972,209 | -0.42(-1.94%) |
Nov 22, 2013 | 21.82 | 21.84 | 21.54 | 21.77 | 6,553,214 | -0.05(-0.22%) |
Nov 21, 2013 | 21.82 | 21.97 | 21.69 | 21.82 | 5,954,275 | -0.08(-0.39%) |
Nov 20, 2013 | 21.68 | 21.91 | 21.66 | 21.91 | 7,850,612 | +0.36(+1.65%) |
Nov 19, 2013 | 21.43 | 21.63 | 21.37 | 21.55 | 6,709,097 | +0.04(+0.17%) |
Nov 18, 2013 | 21.73 | 21.76 | 21.45 | 21.51 | 5,039,038 | -0.11(-0.53%) |
Nov 15, 2013 | 21.61 | 21.68 | 21.46 | 21.63 | 3,869,225 | +0.07(+0.31%) |
Nov 14, 2013 | 21.39 | 21.58 | 21.18 | 21.56 | 5,682,058 | +0.51(+2.44%) |
Nov 12, 2013 | 21.11 | 21.26 | 21.04 | 21.05 | 5,576,581 | -0.21(-0.97%) |
Nov 11, 2013 | 21.31 | 21.42 | 21.12 | 21.25 | 5,728,217 | -0.04(-0.20%) |
Nov 08, 2013 | 20.79 | 21.33 | 20.78 | 21.30 | 7,549,326 | +0.45(+2.15%) |
Nov 07, 2013 | 21.25 | 21.28 | 20.73 | 20.85 | 10,943,682 | -0.44(-2.04%) |
Nov 06, 2013 | 21.36 | 21.47 | 21.15 | 21.28 | 10,934,661 | +0.08(+0.37%) |
Nov 05, 2013 | 21.22 | 21.30 | 20.95 | 21.20 | 8,692,525 | -0.06(-0.28%) |
Nov 04, 2013 | 21.45 | 21.46 | 21.13 | 21.27 | 7,875,110 | -0.02(-0.11%) |
Nov 01, 2013 | 22.08 | 22.08 | 21.24 | 21.29 | 12,068,452 | -0.68(-3.11%) |
Oct 31, 2013 | 22.12 | 22.37 | 21.88 | 21.97 | 8,307,770 | +0.11(+0.50%) |
Oct 30, 2013 | 21.92 | 22.03 | 21.64 | 21.86 | 4,978,933 | -0.06(-0.28%) |
Oct 29, 2013 | 21.76 | 21.96 | 21.75 | 21.92 | 3,682,411 | +0.22(+1.03%) |
Oct 28, 2013 | 21.81 | 21.81 | 21.62 | 21.70 | 4,455,677 | -0.05(-0.25%) |
Oct 25, 2013 | 21.42 | 21.80 | 21.42 | 21.75 | 4,908,352 | +0.26(+1.21%) |
Oct 24, 2013 | 21.29 | 21.51 | 21.21 | 21.50 | 6,469,396 | +0.15(+0.71%) |
Oct 23, 2013 | 21.80 | 21.80 | 21.29 | 21.34 | 8,595,380 | -0.72(-3.26%) |
Oct 22, 2013 | 22.20 | 22.32 | 21.95 | 22.06 | 4,706,302 | -0.10(-0.44%) |
Oct 21, 2013 | 22.21 | 22.34 | 22.07 | 22.16 | 3,681,222 | +0.01(+0.03%) |
Oct 18, 2013 | 22.05 | 22.28 | 21.97 | 22.15 | 3,451,293 | +0.19(+0.88%) |
Oct 17, 2013 | 21.91 | 22.00 | 21.81 | 21.96 | 4,752,585 | +0.07(+0.30%) |
Oct 16, 2013 | 21.63 | 21.91 | 21.55 | 21.89 | 5,303,456 | +0.28(+1.31%) |
Oct 15, 2013 | 21.45 | 21.68 | 21.32 | 21.61 | 4,471,557 | -0.02(-0.08%) |
Oct 14, 2013 | 21.46 | 21.76 | 21.43 | 21.63 | 2,621,085 | +0.13(+0.62%) |
Oct 11, 2013 | 21.42 | 21.60 | 21.39 | 21.50 | 4,059,645 | +0.07(+0.34%) |
Oct 10, 2013 | 21.31 | 21.51 | 21.06 | 21.42 | 4,715,939 | +0.35(+1.66%) |
Oct 09, 2013 | 20.87 | 21.14 | 20.73 | 21.07 | 6,653,277 | +0.19(+0.90%) |
Oct 08, 2013 | 21.51 | 21.53 | 20.86 | 20.88 | 6,836,926 | -0.56(-2.62%) |
Oct 07, 2013 | 21.33 | 21.60 | 21.23 | 21.45 | 4,176,656 | -0.10(-0.48%) |
Oct 04, 2013 | 21.25 | 21.67 | 21.22 | 21.55 | 6,277,399 | +0.33(+1.54%) |
Oct 03, 2013 | 21.55 | 21.55 | 21.10 | 21.22 | 8,235,430 | -0.32(-1.49%) |
Oct 02, 2013 | 21.60 | 21.63 | 21.41 | 21.54 | 5,321,892 | -0.21(-0.95%) |
Oct 01, 2013 | 21.54 | 21.95 | 21.51 | 21.75 | 5,073,039 | -0.17(-0.77%) |
Sep 27, 2013 | 21.83 | 22.03 | 21.68 | 21.92 | 5,089,700 | +0.00(+0.00%) |
Sep 26, 2013 | 21.88 | 21.94 | 21.77 | 21.92 | 4,325,447 | +0.18(+0.81%) |
Sep 25, 2013 | 21.59 | 21.92 | 21.51 | 21.74 | 5,445,889 | +0.25(+1.15%) |
Sep 24, 2013 | 21.69 | 21.76 | 21.49 | 21.50 | 5,390,949 | -0.34(-1.55%) |
Sep 23, 2013 | 21.60 | 21.88 | 21.45 | 21.83 | 6,458,241 | +0.13(+0.61%) |
Sep 20, 2013 | 21.89 | 21.91 | 21.69 | 21.70 | 4,930,438 | -0.14(-0.64%) |
Sep 19, 2013 | 22.21 | 22.22 | 21.83 | 21.84 | 5,509,770 | -0.27(-1.23%) |
Sep 18, 2013 | 21.69 | 22.19 | 21.60 | 22.11 | 5,332,943 | +0.39(+1.78%) |
Sep 17, 2013 | 21.76 | 21.93 | 21.65 | 21.72 | 4,360,136 | -0.08(-0.36%) |
Sep 16, 2013 | 21.96 | 22.08 | 21.72 | 21.80 | 4,920,278 | -0.05(-0.22%) |
Sep 13, 2013 | 21.73 | 21.97 | 21.73 | 21.85 | 6,260,318 | +0.04(+0.17%) |
Sep 12, 2013 | 21.39 | 21.83 | 21.38 | 21.82 | 6,922,632 | +0.28(+1.32%) |
Sep 11, 2013 | 21.24 | 21.55 | 21.17 | 21.53 | 4,365,154 | +0.22(+1.05%) |
Sep 10, 2013 | 21.39 | 21.44 | 21.04 | 21.31 | 5,929,574 | -0.12(-0.56%) |
Sep 09, 2013 | 21.40 | 21.57 | 21.34 | 21.43 | 5,313,786 | +0.14(+0.65%) |
Sep 06, 2013 | 21.04 | 21.42 | 21.04 | 21.29 | 7,499,725 | +0.41(+1.97%) |
Sep 05, 2013 | 20.69 | 20.93 | 20.66 | 20.88 | 5,450,513 | +0.23(+1.11%) |
Sep 04, 2013 | 20.71 | 20.86 | 20.60 | 20.65 | 5,407,656 | -0.12(-0.58%) |