Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.85 | 23.90 | 23.56 | 23.79 | 1,759,311 | +0.12(+0.53%) |
Nov 27, 2013 | 23.49 | 23.76 | 23.39 | 23.66 | 4,309,386 | +0.24(+1.03%) |
Nov 26, 2013 | 23.42 | 23.71 | 23.32 | 23.42 | 3,965,069 | +0.08(+0.36%) |
Nov 25, 2013 | 22.86 | 23.36 | 22.83 | 23.34 | 5,836,805 | +0.65(+2.86%) |
Nov 22, 2013 | 22.60 | 22.69 | 22.17 | 22.69 | 3,993,665 | +0.43(+1.94%) |
Nov 21, 2013 | 21.97 | 22.40 | 21.77 | 22.26 | 2,562,848 | +0.37(+1.71%) |
Nov 20, 2013 | 22.14 | 22.24 | 21.77 | 21.88 | 4,418,755 | -0.15(-0.68%) |
Nov 19, 2013 | 22.76 | 22.84 | 22.00 | 22.03 | 4,369,906 | -0.72(-3.18%) |
Nov 18, 2013 | 22.95 | 23.15 | 22.69 | 22.76 | 5,820,682 | -0.18(-0.80%) |
Nov 15, 2013 | 22.96 | 23.21 | 22.83 | 22.94 | 4,001,019 | -0.01(-0.04%) |
Nov 14, 2013 | 22.60 | 22.96 | 22.43 | 22.95 | 4,139,331 | +1.48(+6.90%) |
Nov 12, 2013 | 22.06 | 22.13 | 21.32 | 21.47 | 5,126,541 | -0.69(-3.12%) |
Nov 11, 2013 | 21.57 | 22.36 | 21.32 | 22.16 | 6,097,776 | +0.59(+2.74%) |
Nov 08, 2013 | 21.65 | 21.98 | 21.31 | 21.57 | 10,285,139 | -0.17(-0.77%) |
Nov 07, 2013 | 22.89 | 23.00 | 21.62 | 21.73 | 8,576,747 | -1.12(-4.88%) |
Nov 06, 2013 | 22.89 | 23.00 | 22.49 | 22.85 | 4,356,268 | +0.11(+0.48%) |
Nov 05, 2013 | 22.84 | 22.91 | 22.44 | 22.74 | 2,952,853 | -0.11(-0.47%) |
Nov 04, 2013 | 22.72 | 23.07 | 22.68 | 22.85 | 4,377,092 | +0.38(+1.70%) |
Nov 01, 2013 | 21.95 | 22.48 | 21.89 | 22.46 | 4,749,267 | +0.59(+2.70%) |
Oct 31, 2013 | 21.81 | 22.12 | 21.59 | 21.87 | 4,629,891 | +0.01(+0.04%) |
Oct 30, 2013 | 22.76 | 22.93 | 21.82 | 21.87 | 6,423,222 | -0.97(-4.23%) |
Oct 29, 2013 | 22.02 | 22.85 | 21.99 | 22.83 | 5,522,477 | +0.80(+3.63%) |
Oct 28, 2013 | 22.20 | 22.21 | 21.71 | 22.03 | 5,967,449 | -0.20(-0.90%) |
Oct 25, 2013 | 22.42 | 22.66 | 22.08 | 22.23 | 5,831,977 | -0.21(-0.93%) |
Oct 24, 2013 | 22.97 | 22.99 | 22.34 | 22.44 | 7,785,509 | -0.54(-2.35%) |
Oct 23, 2013 | 23.63 | 23.65 | 22.96 | 22.98 | 7,382,614 | -0.77(-3.22%) |
Oct 22, 2013 | 23.21 | 23.91 | 23.10 | 23.75 | 7,691,459 | +0.57(+2.48%) |
Oct 21, 2013 | 23.16 | 23.26 | 22.90 | 23.17 | 4,204,766 | +0.02(+0.07%) |
Oct 18, 2013 | 22.72 | 23.22 | 22.57 | 23.16 | 11,041,711 | +0.47(+2.09%) |
Oct 17, 2013 | 22.35 | 22.79 | 22.19 | 22.68 | 9,586,990 | +0.19(+0.85%) |
Oct 16, 2013 | 22.47 | 22.76 | 22.16 | 22.49 | 8,887,973 | +0.11(+0.48%) |
Oct 15, 2013 | 22.26 | 22.50 | 22.20 | 22.38 | 7,160,896 | +0.12(+0.52%) |
Oct 14, 2013 | 21.81 | 22.31 | 21.31 | 22.26 | 7,564,565 | +0.15(+0.68%) |
Oct 11, 2013 | 21.54 | 22.12 | 21.49 | 22.11 | 5,267,396 | +0.54(+2.51%) |
Oct 10, 2013 | 20.89 | 21.57 | 20.89 | 21.57 | 4,337,670 | +0.96(+4.64%) |
Oct 09, 2013 | 21.02 | 21.14 | 20.43 | 20.62 | 10,999,420 | -0.57(-2.71%) |
Oct 08, 2013 | 21.87 | 22.13 | 21.11 | 21.19 | 8,743,739 | -0.71(-3.23%) |
Oct 07, 2013 | 21.60 | 21.91 | 21.54 | 21.90 | 5,032,681 | -0.03(-0.15%) |
Oct 04, 2013 | 21.27 | 22.02 | 21.20 | 21.93 | 8,771,037 | +0.66(+3.09%) |
Oct 03, 2013 | 21.16 | 21.28 | 20.97 | 21.27 | 7,943,064 | +0.17(+0.83%) |
Oct 02, 2013 | 20.68 | 21.12 | 20.58 | 21.10 | 3,338,342 | +0.31(+1.48%) |
Oct 01, 2013 | 20.81 | 20.87 | 20.64 | 20.79 | 3,952,410 | -0.02(-0.08%) |
Sep 27, 2013 | 20.81 | 20.89 | 20.63 | 20.81 | 4,222,154 | +0.00(+0.00%) |
Sep 26, 2013 | 20.81 | 20.93 | 20.73 | 20.81 | 3,361,819 | +0.04(+0.20%) |
Sep 25, 2013 | 20.58 | 21.32 | 20.33 | 20.77 | 9,028,834 | +0.22(+1.05%) |
Sep 24, 2013 | 20.11 | 20.69 | 20.08 | 20.55 | 6,124,397 | +0.47(+2.36%) |
Sep 23, 2013 | 20.18 | 20.23 | 19.84 | 20.08 | 6,042,018 | -0.11(-0.54%) |
Sep 20, 2013 | 20.39 | 20.49 | 20.08 | 20.18 | 4,079,755 | -0.21(-1.02%) |
Sep 19, 2013 | 20.58 | 20.81 | 20.39 | 20.39 | 5,154,838 | +0.00(+0.00%) |
Sep 18, 2013 | 19.73 | 20.51 | 19.68 | 20.39 | 7,780,347 | +0.67(+3.38%) |
Sep 17, 2013 | 19.73 | 19.80 | 19.64 | 19.73 | 9,831,313 | +0.00(+0.00%) |
Sep 16, 2013 | 19.53 | 19.79 | 19.34 | 19.73 | 11,810,512 | +0.72(+3.81%) |
Sep 13, 2013 | 18.97 | 19.14 | 18.94 | 19.00 | 3,703,557 | +0.06(+0.31%) |
Sep 12, 2013 | 19.10 | 19.14 | 18.93 | 18.94 | 2,658,989 | -0.07(-0.39%) |
Sep 11, 2013 | 19.03 | 19.09 | 18.91 | 19.02 | 6,091,025 | +0.06(+0.31%) |
Sep 10, 2013 | 18.74 | 18.97 | 18.66 | 18.96 | 3,123,198 | +0.30(+1.61%) |
Sep 09, 2013 | 18.60 | 18.70 | 18.44 | 18.66 | 3,538,199 | +0.12(+0.63%) |
Sep 06, 2013 | 18.39 | 18.63 | 18.28 | 18.54 | 3,103,318 | +0.24(+1.32%) |
Sep 05, 2013 | 18.45 | 18.58 | 18.25 | 18.30 | 2,242,367 | -0.16(-0.86%) |
Sep 04, 2013 | 18.39 | 18.56 | 18.33 | 18.46 | 2,814,679 | +0.03(+0.18%) |