Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.20 | 21.24 | 21.06 | 21.06 | 3,307,246 | -0.10(-0.47%) |
Nov 27, 2013 | 21.12 | 21.16 | 21.09 | 21.16 | 1,162,390 | +0.07(+0.32%) |
Nov 26, 2013 | 21.06 | 21.15 | 21.02 | 21.09 | 1,074,983 | +0.05(+0.26%) |
Nov 25, 2013 | 21.09 | 21.10 | 21.02 | 21.03 | 1,646,795 | -0.01(-0.06%) |
Nov 22, 2013 | 20.96 | 21.05 | 20.94 | 21.05 | 3,360,150 | +0.11(+0.50%) |
Nov 21, 2013 | 20.82 | 20.95 | 20.81 | 20.94 | 1,074,787 | +0.17(+0.82%) |
Nov 20, 2013 | 20.87 | 20.94 | 20.71 | 20.77 | 1,694,953 | -0.07(-0.34%) |
Nov 19, 2013 | 20.88 | 20.94 | 20.81 | 20.84 | 4,721,220 | -0.06(-0.27%) |
Nov 18, 2013 | 21.03 | 21.05 | 20.86 | 20.90 | 1,706,582 | -0.09(-0.45%) |
Nov 15, 2013 | 20.92 | 21.00 | 20.91 | 20.99 | 2,246,675 | +0.08(+0.39%) |
Nov 14, 2013 | 20.80 | 20.92 | 20.79 | 20.91 | 1,717,444 | +0.13(+0.61%) |
Nov 13, 2013 | 20.50 | 20.79 | 20.50 | 20.78 | 1,651,364 | +0.17(+0.81%) |
Nov 12, 2013 | 20.58 | 20.64 | 20.54 | 20.62 | 1,916,283 | +0.00(+0.00%) |
Nov 11, 2013 | 20.60 | 20.65 | 20.57 | 20.62 | 1,380,498 | +0.02(+0.07%) |
Nov 08, 2013 | 20.39 | 20.61 | 20.34 | 20.60 | 4,630,910 | +0.26(+1.26%) |
Nov 07, 2013 | 20.66 | 20.69 | 20.33 | 20.34 | 1,853,844 | -0.29(-1.41%) |
Nov 06, 2013 | 20.67 | 20.70 | 20.57 | 20.64 | 1,601,686 | +0.06(+0.30%) |
Nov 05, 2013 | 20.54 | 20.61 | 20.47 | 20.57 | 2,898,364 | -0.04(-0.17%) |
Nov 04, 2013 | 20.63 | 20.64 | 20.54 | 20.61 | 2,115,194 | +0.06(+0.28%) |
Nov 01, 2013 | 20.57 | 20.62 | 20.46 | 20.55 | 2,713,463 | +0.05(+0.24%) |
Oct 31, 2013 | 20.54 | 20.64 | 20.49 | 20.50 | 2,148,935 | -0.05(-0.27%) |
Oct 30, 2013 | 20.70 | 20.71 | 20.49 | 20.56 | 1,473,195 | -0.11(-0.51%) |
Oct 29, 2013 | 20.60 | 20.66 | 20.57 | 20.66 | 2,025,053 | +0.10(+0.49%) |
Oct 28, 2013 | 20.52 | 20.59 | 20.49 | 20.56 | 2,067,904 | +0.04(+0.17%) |
Oct 25, 2013 | 20.47 | 20.53 | 20.42 | 20.53 | 1,325,156 | +0.11(+0.52%) |
Oct 24, 2013 | 20.39 | 20.45 | 20.36 | 20.42 | 1,527,276 | +0.07(+0.36%) |
Oct 23, 2013 | 20.35 | 20.38 | 20.26 | 20.35 | 1,044,268 | -0.07(-0.34%) |
Oct 22, 2013 | 20.38 | 20.48 | 20.32 | 20.42 | 1,390,465 | +0.11(+0.52%) |
Oct 21, 2013 | 20.34 | 20.34 | 20.26 | 20.32 | 1,449,239 | +0.02(+0.10%) |
Oct 18, 2013 | 20.24 | 20.32 | 20.18 | 20.30 | 2,166,657 | +0.17(+0.84%) |
Oct 17, 2013 | 19.94 | 20.14 | 19.90 | 20.13 | 3,095,373 | +0.14(+0.68%) |
Oct 16, 2013 | 19.86 | 20.01 | 19.84 | 19.99 | 1,629,142 | +0.27(+1.34%) |
Oct 15, 2013 | 19.83 | 19.88 | 19.72 | 19.73 | 1,952,278 | -0.15(-0.75%) |
Oct 14, 2013 | 19.63 | 19.88 | 19.61 | 19.88 | 1,386,486 | +0.11(+0.55%) |
Oct 11, 2013 | 19.61 | 19.77 | 19.59 | 19.77 | 1,943,552 | +0.14(+0.69%) |
Oct 10, 2013 | 19.43 | 19.64 | 19.40 | 19.63 | 2,066,402 | +0.42(+2.18%) |
Oct 09, 2013 | 19.29 | 19.29 | 19.10 | 19.21 | 2,382,249 | -0.02(-0.11%) |
Oct 08, 2013 | 19.51 | 19.51 | 19.22 | 19.23 | 2,556,900 | -0.27(-1.38%) |
Oct 07, 2013 | 19.52 | 19.64 | 19.50 | 19.50 | 2,912,343 | -0.18(-0.89%) |
Oct 04, 2013 | 19.56 | 19.70 | 19.53 | 19.68 | 1,407,630 | +0.14(+0.73%) |
Oct 03, 2013 | 19.71 | 19.71 | 19.45 | 19.54 | 3,026,463 | -0.19(-0.96%) |
Oct 02, 2013 | 19.63 | 19.73 | 19.57 | 19.72 | 2,451,839 | -0.03(-0.13%) |
Oct 01, 2013 | 19.60 | 19.76 | 19.58 | 19.75 | 4,883,548 | +0.17(+0.87%) |
Sep 30, 2013 | 19.49 | 19.63 | 19.47 | 19.58 | 3,132,628 | -0.10(-0.49%) |
Sep 27, 2013 | 19.64 | 19.69 | 19.60 | 19.68 | 11,279,381 | -0.06(-0.30%) |
Sep 26, 2013 | 19.69 | 19.77 | 19.66 | 19.74 | 1,810,223 | +0.10(+0.51%) |
Sep 25, 2013 | 19.71 | 19.73 | 19.61 | 19.63 | 1,919,281 | -0.08(-0.41%) |
Sep 24, 2013 | 19.75 | 19.82 | 19.67 | 19.72 | 2,026,605 | -0.03(-0.17%) |
Sep 23, 2013 | 19.84 | 19.87 | 19.70 | 19.75 | 1,792,576 | -0.10(-0.48%) |
Sep 20, 2013 | 19.99 | 19.99 | 19.84 | 19.84 | 1,876,112 | -0.12(-0.59%) |
Sep 19, 2013 | 20.02 | 20.03 | 19.93 | 19.96 | 1,592,132 | +0.00(+0.01%) |
Sep 18, 2013 | 19.69 | 19.99 | 19.66 | 19.96 | 3,024,611 | +0.27(+1.35%) |
Sep 17, 2013 | 19.62 | 19.70 | 19.62 | 19.69 | 1,673,923 | +0.10(+0.49%) |
Sep 16, 2013 | 19.73 | 19.69 | 19.57 | 19.60 | 1,729,375 | +0.09(+0.44%) |
Sep 13, 2013 | 19.50 | 19.53 | 19.45 | 19.51 | 1,491,161 | +0.03(+0.16%) |
Sep 12, 2013 | 19.51 | 19.54 | 19.46 | 19.48 | 1,241,116 | -0.03(-0.13%) |
Sep 11, 2013 | 19.41 | 19.51 | 19.39 | 19.51 | 1,373,025 | +0.05(+0.25%) |
Sep 10, 2013 | 19.46 | 19.47 | 19.41 | 19.46 | 2,938,330 | +0.10(+0.54%) |
Sep 09, 2013 | 19.21 | 19.36 | 19.21 | 19.36 | 1,316,583 | +0.21(+1.07%) |
Sep 06, 2013 | 19.20 | 19.26 | 18.98 | 19.15 | 1,201,989 | +0.01(+0.03%) |
Sep 05, 2013 | 19.16 | 19.20 | 19.13 | 19.14 | 1,208,524 | +0.00(+0.00%) |
Sep 04, 2013 | 18.97 | 19.17 | 18.94 | 19.14 | 1,389,521 | +0.19(+0.99%) |