Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.27 | 20.36 | 20.16 | 20.17 | 18,626,696 | -0.10(-0.47%) |
Nov 27, 2013 | 20.36 | 20.40 | 20.22 | 20.27 | 26,793,576 | -0.01(-0.03%) |
Nov 26, 2013 | 20.52 | 20.52 | 20.27 | 20.28 | 36,434,400 | -0.16(-0.78%) |
Nov 25, 2013 | 20.42 | 20.66 | 20.40 | 20.44 | 39,937,088 | +0.01(+0.06%) |
Nov 22, 2013 | 20.28 | 20.45 | 20.22 | 20.42 | 39,969,984 | +0.10(+0.47%) |
Nov 21, 2013 | 20.25 | 20.45 | 20.21 | 20.33 | 41,067,784 | +0.03(+0.16%) |
Nov 20, 2013 | 20.21 | 20.41 | 20.12 | 20.30 | 31,866,350 | +0.17(+0.82%) |
Nov 19, 2013 | 20.33 | 20.36 | 20.10 | 20.13 | 45,320,800 | -0.22(-1.09%) |
Nov 18, 2013 | 20.40 | 20.44 | 20.29 | 20.35 | 34,469,432 | -0.12(-0.59%) |
Nov 15, 2013 | 20.24 | 20.47 | 20.16 | 20.47 | 38,391,916 | +0.13(+0.62%) |
Nov 14, 2013 | 20.31 | 20.48 | 20.21 | 20.35 | 43,282,708 | +0.08(+0.41%) |
Nov 13, 2013 | 19.89 | 20.26 | 19.89 | 20.26 | 42,709,312 | +0.31(+1.56%) |
Nov 12, 2013 | 19.83 | 20.09 | 19.79 | 19.95 | 39,647,068 | +0.09(+0.45%) |
Nov 11, 2013 | 19.85 | 19.90 | 19.81 | 19.86 | 26,536,406 | -0.05(-0.26%) |
Nov 08, 2013 | 19.63 | 19.93 | 19.54 | 19.91 | 39,350,684 | +0.26(+1.33%) |
Nov 07, 2013 | 19.70 | 19.86 | 19.65 | 19.65 | 39,544,168 | -0.04(-0.19%) |
Nov 06, 2013 | 19.86 | 19.92 | 19.62 | 19.69 | 38,750,068 | -0.03(-0.14%) |
Nov 05, 2013 | 19.69 | 19.78 | 19.58 | 19.72 | 29,899,578 | -0.01(-0.06%) |
Nov 04, 2013 | 19.67 | 19.82 | 19.64 | 19.73 | 29,791,688 | +0.06(+0.29%) |
Nov 01, 2013 | 19.38 | 19.73 | 19.37 | 19.67 | 44,379,644 | +0.31(+1.58%) |
Oct 31, 2013 | 19.43 | 19.61 | 19.34 | 19.37 | 48,010,272 | -0.15(-0.79%) |
Oct 30, 2013 | 19.72 | 19.74 | 19.44 | 19.52 | 35,563,200 | -0.20(-1.02%) |
Oct 29, 2013 | 19.47 | 19.79 | 19.45 | 19.72 | 54,545,704 | +0.32(+1.66%) |
Oct 28, 2013 | 19.22 | 19.45 | 19.22 | 19.40 | 40,295,892 | +0.08(+0.42%) |
Oct 25, 2013 | 19.24 | 19.37 | 19.20 | 19.32 | 38,717,188 | +0.00(+0.00%) |
Oct 24, 2013 | 19.37 | 19.51 | 19.29 | 19.32 | 40,558,040 | +0.01(+0.03%) |
Oct 23, 2013 | 19.35 | 19.48 | 19.30 | 19.31 | 39,470,332 | -0.05(-0.26%) |
Oct 22, 2013 | 19.18 | 19.53 | 19.14 | 19.37 | 50,938,436 | +0.18(+0.92%) |
Oct 21, 2013 | 19.23 | 19.34 | 19.16 | 19.19 | 38,108,472 | -0.07(-0.36%) |
Oct 18, 2013 | 19.06 | 19.40 | 18.99 | 19.26 | 69,005,880 | +0.16(+0.83%) |
Oct 17, 2013 | 18.82 | 19.10 | 18.74 | 19.10 | 47,062,756 | +0.29(+1.54%) |
Oct 16, 2013 | 18.47 | 18.82 | 18.42 | 18.81 | 49,823,344 | +0.40(+2.19%) |
Oct 15, 2013 | 18.44 | 18.48 | 18.31 | 18.41 | 49,901,748 | -0.12(-0.65%) |
Oct 14, 2013 | 18.03 | 18.53 | 18.02 | 18.53 | 45,859,060 | +0.40(+2.19%) |
Oct 11, 2013 | 18.25 | 18.26 | 18.07 | 18.13 | 38,662,752 | -0.03(-0.17%) |
Oct 10, 2013 | 18.06 | 18.16 | 17.86 | 18.16 | 38,980,736 | +0.30(+1.70%) |
Oct 09, 2013 | 17.83 | 17.95 | 17.69 | 17.86 | 49,802,076 | +0.03(+0.18%) |
Oct 08, 2013 | 18.05 | 18.11 | 17.82 | 17.82 | 39,511,680 | -0.24(-1.33%) |
Oct 07, 2013 | 18.13 | 18.20 | 18.06 | 18.06 | 30,708,772 | -0.24(-1.31%) |
Oct 04, 2013 | 18.20 | 18.33 | 18.05 | 18.30 | 30,958,670 | +0.15(+0.80%) |
Oct 03, 2013 | 18.32 | 18.32 | 18.11 | 18.16 | 35,940,380 | -0.15(-0.83%) |
Oct 02, 2013 | 18.11 | 18.31 | 18.08 | 18.31 | 35,345,904 | +0.08(+0.42%) |
Oct 01, 2013 | 18.04 | 18.27 | 18.00 | 18.24 | 37,156,876 | +0.10(+0.57%) |
Sep 30, 2013 | 18.12 | 18.18 | 18.06 | 18.13 | 41,806,636 | -0.10(-0.54%) |
Sep 27, 2013 | 17.98 | 18.30 | 17.90 | 18.23 | 44,685,520 | +0.23(+1.26%) |
Sep 26, 2013 | 18.07 | 18.12 | 17.89 | 18.00 | 40,348,600 | +0.02(+0.11%) |
Sep 25, 2013 | 18.11 | 18.23 | 17.98 | 17.98 | 41,438,000 | -0.14(-0.77%) |
Sep 24, 2013 | 18.13 | 18.27 | 18.06 | 18.12 | 29,608,990 | -0.06(-0.31%) |
Sep 23, 2013 | 18.16 | 18.33 | 18.12 | 18.18 | 39,247,472 | -0.11(-0.59%) |
Sep 20, 2013 | 18.29 | 18.39 | 18.26 | 18.29 | 64,290,156 | +0.08(+0.45%) |
Sep 19, 2013 | 18.33 | 18.40 | 18.08 | 18.20 | 53,227,404 | -0.13(-0.69%) |
Sep 18, 2013 | 18.13 | 18.48 | 18.08 | 18.33 | 47,887,008 | +0.25(+1.40%) |
Sep 17, 2013 | 18.09 | 18.20 | 18.03 | 18.08 | 34,835,840 | -0.04(-0.24%) |
Sep 16, 2013 | 18.17 | 18.18 | 18.06 | 18.12 | 36,618,612 | +0.13(+0.70%) |
Sep 13, 2013 | 17.92 | 18.08 | 17.88 | 18.00 | 34,790,192 | +0.13(+0.71%) |
Sep 12, 2013 | 18.08 | 18.15 | 17.84 | 17.87 | 45,057,512 | -0.23(-1.26%) |
Sep 11, 2013 | 18.01 | 18.14 | 17.98 | 18.10 | 31,813,852 | +0.14(+0.77%) |
Sep 10, 2013 | 17.91 | 18.00 | 17.85 | 17.96 | 37,637,120 | +0.09(+0.53%) |
Sep 09, 2013 | 17.82 | 17.90 | 17.74 | 17.86 | 34,361,828 | +0.01(+0.07%) |
Sep 06, 2013 | 17.85 | 18.01 | 17.72 | 17.85 | 35,300,368 | +0.01(+0.04%) |
Sep 05, 2013 | 18.00 | 18.00 | 17.77 | 17.84 | 32,948,936 | -0.06(-0.35%) |
Sep 04, 2013 | 17.79 | 18.01 | 17.72 | 17.91 | 40,166,648 | +0.23(+1.29%) |