Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.07 | 24.16 | 24.05 | 24.06 | 1,919,581 | +0.15(+0.63%) |
Nov 27, 2013 | 23.89 | 23.96 | 23.87 | 23.91 | 3,492,053 | +0.11(+0.46%) |
Nov 26, 2013 | 23.69 | 23.83 | 23.68 | 23.80 | 2,462,712 | +0.13(+0.57%) |
Nov 25, 2013 | 23.68 | 23.71 | 23.63 | 23.67 | 2,940,511 | +0.11(+0.47%) |
Nov 22, 2013 | 23.48 | 23.58 | 23.46 | 23.56 | 5,656,390 | +0.17(+0.71%) |
Nov 21, 2013 | 23.33 | 23.41 | 23.28 | 23.39 | 1,905,299 | +0.17(+0.75%) |
Nov 20, 2013 | 23.46 | 23.50 | 23.15 | 23.22 | 4,945,618 | -0.23(-0.99%) |
Nov 19, 2013 | 23.43 | 23.51 | 23.39 | 23.45 | 2,250,109 | +0.04(+0.18%) |
Nov 18, 2013 | 23.57 | 23.59 | 23.39 | 23.41 | 3,701,481 | +0.06(+0.27%) |
Nov 15, 2013 | 23.29 | 23.35 | 23.24 | 23.35 | 10,002,486 | +0.17(+0.71%) |
Nov 14, 2013 | 23.09 | 23.24 | 23.06 | 23.18 | 1,867,335 | +0.09(+0.41%) |
Nov 13, 2013 | 22.75 | 23.11 | 22.70 | 23.09 | 1,989,159 | +0.11(+0.48%) |
Nov 12, 2013 | 22.99 | 23.06 | 22.91 | 22.98 | 3,609,456 | -0.07(-0.31%) |
Nov 11, 2013 | 22.98 | 23.05 | 22.96 | 23.05 | 1,071,031 | +0.16(+0.69%) |
Nov 08, 2013 | 22.74 | 22.91 | 22.71 | 22.89 | 1,607,954 | +0.09(+0.41%) |
Nov 07, 2013 | 23.03 | 23.08 | 22.77 | 22.80 | 4,899,209 | -0.25(-1.09%) |
Nov 06, 2013 | 23.05 | 23.15 | 23.01 | 23.05 | 1,953,610 | +0.17(+0.76%) |
Nov 05, 2013 | 22.80 | 22.92 | 22.73 | 22.87 | 1,924,762 | -0.23(-1.00%) |
Nov 04, 2013 | 23.03 | 23.12 | 23.00 | 23.11 | 1,598,188 | +0.13(+0.55%) |
Nov 01, 2013 | 22.98 | 23.01 | 22.86 | 22.98 | 2,828,241 | -0.11(-0.49%) |
Oct 31, 2013 | 23.19 | 23.20 | 23.06 | 23.09 | 2,451,431 | -0.16(-0.68%) |
Oct 30, 2013 | 23.36 | 23.40 | 23.16 | 23.25 | 3,952,125 | -0.09(-0.40%) |
Oct 29, 2013 | 23.32 | 23.37 | 23.26 | 23.35 | 3,996,566 | +0.03(+0.14%) |
Oct 28, 2013 | 23.28 | 23.36 | 23.22 | 23.31 | 2,551,989 | -0.05(-0.20%) |
Oct 25, 2013 | 23.36 | 23.40 | 23.31 | 23.36 | 1,687,930 | +0.04(+0.17%) |
Oct 24, 2013 | 23.35 | 23.35 | 23.28 | 23.32 | 1,995,124 | +0.17(+0.75%) |
Oct 23, 2013 | 23.14 | 23.19 | 23.09 | 23.15 | 2,870,838 | -0.06(-0.25%) |
Oct 22, 2013 | 23.09 | 23.28 | 23.09 | 23.21 | 2,793,988 | +0.38(+1.67%) |
Oct 21, 2013 | 22.77 | 22.85 | 22.77 | 22.83 | 1,715,881 | +0.02(+0.09%) |
Oct 18, 2013 | 22.76 | 22.84 | 22.71 | 22.81 | 3,311,309 | +0.09(+0.40%) |
Oct 17, 2013 | 22.58 | 22.74 | 22.57 | 22.72 | 2,407,867 | +0.19(+0.84%) |
Oct 16, 2013 | 22.41 | 22.54 | 22.40 | 22.53 | 7,658,594 | +0.21(+0.95%) |
Oct 15, 2013 | 22.31 | 22.38 | 22.31 | 22.32 | 2,267,852 | -0.02(-0.11%) |
Oct 14, 2013 | 22.25 | 22.35 | 22.23 | 22.34 | 1,833,980 | +0.06(+0.25%) |
Oct 11, 2013 | 22.21 | 22.29 | 22.19 | 22.28 | 3,515,152 | +0.08(+0.35%) |
Oct 10, 2013 | 22.03 | 22.26 | 22.02 | 22.20 | 2,822,249 | +0.48(+2.21%) |
Oct 09, 2013 | 21.76 | 21.77 | 21.58 | 21.72 | 2,875,846 | -0.06(-0.25%) |
Oct 08, 2013 | 21.95 | 21.96 | 21.76 | 21.78 | 1,778,251 | -0.14(-0.65%) |
Oct 07, 2013 | 21.81 | 21.98 | 21.80 | 21.92 | 1,657,695 | -0.12(-0.54%) |
Oct 04, 2013 | 21.98 | 22.08 | 21.95 | 22.04 | 1,549,381 | +0.03(+0.14%) |
Oct 03, 2013 | 22.09 | 22.09 | 21.98 | 22.01 | 2,093,666 | -0.11(-0.50%) |
Oct 02, 2013 | 22.10 | 22.13 | 21.95 | 22.12 | 3,024,637 | -0.02(-0.11%) |
Oct 01, 2013 | 21.98 | 22.16 | 21.94 | 22.14 | 7,698,782 | +0.25(+1.15%) |
Sep 30, 2013 | 21.82 | 21.93 | 21.77 | 21.89 | 2,418,769 | -0.17(-0.78%) |
Sep 27, 2013 | 22.02 | 22.10 | 22.00 | 22.06 | 1,663,503 | +0.06(+0.29%) |
Sep 26, 2013 | 21.97 | 22.06 | 21.92 | 22.00 | 1,553,557 | -0.02(-0.11%) |
Sep 25, 2013 | 21.95 | 22.07 | 21.92 | 22.02 | 1,877,601 | +0.08(+0.38%) |
Sep 24, 2013 | 21.98 | 22.04 | 21.91 | 21.94 | 2,685,052 | -0.00(-0.02%) |
Sep 23, 2013 | 21.98 | 22.01 | 21.84 | 21.95 | 1,932,564 | -0.09(-0.41%) |
Sep 20, 2013 | 22.11 | 22.11 | 22.02 | 22.04 | 1,516,233 | -0.07(-0.34%) |
Sep 19, 2013 | 22.24 | 22.24 | 22.06 | 22.11 | 4,343,661 | -0.13(-0.57%) |
Sep 18, 2013 | 21.66 | 22.28 | 21.59 | 22.24 | 3,696,944 | +0.56(+2.58%) |
Sep 17, 2013 | 21.64 | 21.70 | 21.62 | 21.68 | 2,280,005 | +0.06(+0.25%) |
Sep 16, 2013 | 21.72 | 21.72 | 21.61 | 21.62 | 3,559,661 | +0.29(+1.37%) |
Sep 13, 2013 | 21.28 | 21.35 | 21.18 | 21.33 | 2,657,647 | +0.11(+0.50%) |
Sep 12, 2013 | 21.24 | 21.35 | 21.22 | 21.23 | 3,042,605 | -0.10(-0.48%) |
Sep 11, 2013 | 21.20 | 21.33 | 21.19 | 21.33 | 3,297,426 | +0.16(+0.76%) |
Sep 10, 2013 | 21.09 | 21.20 | 21.05 | 21.17 | 4,561,388 | +0.38(+1.84%) |
Sep 09, 2013 | 20.61 | 20.80 | 20.61 | 20.78 | 3,697,041 | +0.31(+1.52%) |
Sep 06, 2013 | 20.50 | 20.53 | 20.31 | 20.47 | 3,768,182 | +0.10(+0.50%) |
Sep 05, 2013 | 20.35 | 20.43 | 20.29 | 20.37 | 2,193,369 | -0.06(-0.31%) |
Sep 04, 2013 | 20.16 | 20.45 | 20.13 | 20.43 | 1,994,010 | +0.13(+0.62%) |