Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.21 | 21.26 | 21.08 | 21.08 | 3,304,499 | -0.10(-0.47%) |
Nov 27, 2013 | 21.13 | 21.18 | 21.11 | 21.18 | 1,161,425 | +0.07(+0.32%) |
Nov 26, 2013 | 21.08 | 21.17 | 21.04 | 21.11 | 1,074,090 | +0.05(+0.26%) |
Nov 25, 2013 | 21.11 | 21.11 | 21.03 | 21.05 | 1,645,427 | -0.01(-0.06%) |
Nov 22, 2013 | 20.98 | 21.07 | 20.95 | 21.07 | 3,357,360 | +0.11(+0.50%) |
Nov 21, 2013 | 20.84 | 20.96 | 20.83 | 20.96 | 1,073,894 | +0.17(+0.82%) |
Nov 20, 2013 | 20.89 | 20.95 | 20.73 | 20.79 | 1,693,545 | -0.07(-0.34%) |
Nov 19, 2013 | 20.90 | 20.96 | 20.83 | 20.86 | 4,717,299 | -0.06(-0.27%) |
Nov 18, 2013 | 21.05 | 21.07 | 20.87 | 20.92 | 1,705,165 | -0.09(-0.45%) |
Nov 15, 2013 | 20.94 | 21.02 | 20.93 | 21.01 | 2,244,809 | +0.08(+0.39%) |
Nov 14, 2013 | 20.82 | 20.94 | 20.81 | 20.93 | 1,716,018 | +0.13(+0.61%) |
Nov 13, 2013 | 20.52 | 20.81 | 20.52 | 20.80 | 1,649,992 | +0.17(+0.81%) |
Nov 12, 2013 | 20.60 | 20.65 | 20.56 | 20.63 | 1,914,691 | +0.00(+0.00%) |
Nov 11, 2013 | 20.61 | 20.66 | 20.59 | 20.63 | 1,379,351 | +0.02(+0.07%) |
Nov 08, 2013 | 20.40 | 20.63 | 20.35 | 20.62 | 4,627,064 | +0.26(+1.26%) |
Nov 07, 2013 | 20.68 | 20.71 | 20.35 | 20.36 | 1,852,305 | -0.29(-1.41%) |
Nov 06, 2013 | 20.69 | 20.71 | 20.59 | 20.65 | 1,600,356 | +0.06(+0.30%) |
Nov 05, 2013 | 20.56 | 20.63 | 20.49 | 20.59 | 2,895,957 | -0.04(-0.17%) |
Nov 04, 2013 | 20.65 | 20.65 | 20.56 | 20.63 | 2,113,438 | +0.06(+0.28%) |
Nov 01, 2013 | 20.59 | 20.64 | 20.47 | 20.57 | 2,711,210 | +0.05(+0.23%) |
Oct 31, 2013 | 20.56 | 20.66 | 20.51 | 20.52 | 2,147,150 | -0.05(-0.27%) |
Oct 30, 2013 | 20.72 | 20.72 | 20.51 | 20.58 | 1,471,971 | -0.11(-0.51%) |
Oct 29, 2013 | 20.62 | 20.68 | 20.58 | 20.68 | 2,023,372 | +0.10(+0.49%) |
Oct 28, 2013 | 20.53 | 20.61 | 20.51 | 20.58 | 2,066,186 | +0.04(+0.17%) |
Oct 25, 2013 | 20.49 | 20.55 | 20.44 | 20.55 | 1,324,056 | +0.11(+0.52%) |
Oct 24, 2013 | 20.41 | 20.47 | 20.37 | 20.44 | 1,526,008 | +0.07(+0.35%) |
Oct 23, 2013 | 20.37 | 20.40 | 20.28 | 20.37 | 1,043,401 | -0.07(-0.34%) |
Oct 22, 2013 | 20.39 | 20.50 | 20.33 | 20.44 | 1,389,310 | +0.11(+0.52%) |
Oct 21, 2013 | 20.35 | 20.36 | 20.28 | 20.33 | 1,448,035 | +0.02(+0.10%) |
Oct 18, 2013 | 20.25 | 20.33 | 20.19 | 20.31 | 2,164,857 | +0.17(+0.84%) |
Oct 17, 2013 | 19.95 | 20.16 | 19.92 | 20.14 | 3,092,802 | +0.14(+0.68%) |
Oct 16, 2013 | 19.88 | 20.02 | 19.85 | 20.01 | 1,627,789 | +0.27(+1.34%) |
Oct 15, 2013 | 19.84 | 19.90 | 19.74 | 19.74 | 1,950,657 | -0.15(-0.75%) |
Oct 14, 2013 | 19.64 | 19.90 | 19.63 | 19.89 | 1,385,334 | +0.11(+0.55%) |
Oct 11, 2013 | 19.63 | 19.78 | 19.61 | 19.78 | 1,941,938 | +0.14(+0.69%) |
Oct 10, 2013 | 19.44 | 19.66 | 19.42 | 19.65 | 2,064,686 | +0.42(+2.18%) |
Oct 09, 2013 | 19.30 | 19.31 | 19.11 | 19.23 | 2,380,271 | -0.02(-0.11%) |
Oct 08, 2013 | 19.53 | 19.53 | 19.24 | 19.25 | 2,554,776 | -0.27(-1.38%) |
Oct 07, 2013 | 19.54 | 19.65 | 19.52 | 19.52 | 2,909,924 | -0.18(-0.89%) |
Oct 04, 2013 | 19.57 | 19.72 | 19.54 | 19.69 | 1,406,461 | +0.14(+0.73%) |
Oct 03, 2013 | 19.73 | 19.73 | 19.46 | 19.55 | 3,023,949 | -0.19(-0.96%) |
Oct 02, 2013 | 19.64 | 19.74 | 19.59 | 19.74 | 2,449,803 | -0.03(-0.13%) |
Oct 01, 2013 | 19.62 | 19.77 | 19.60 | 19.77 | 4,879,492 | +0.17(+0.87%) |
Sep 30, 2013 | 19.51 | 19.65 | 19.48 | 19.60 | 3,130,026 | -0.10(-0.49%) |
Sep 27, 2013 | 19.66 | 19.71 | 19.61 | 19.69 | 11,270,014 | -0.06(-0.30%) |
Sep 26, 2013 | 19.70 | 19.79 | 19.68 | 19.75 | 1,808,719 | +0.10(+0.51%) |
Sep 25, 2013 | 19.73 | 19.75 | 19.63 | 19.65 | 1,917,687 | -0.08(-0.41%) |
Sep 24, 2013 | 19.76 | 19.84 | 19.69 | 19.73 | 2,024,922 | -0.03(-0.17%) |
Sep 23, 2013 | 19.86 | 19.89 | 19.71 | 19.77 | 1,791,087 | -0.10(-0.48%) |
Sep 20, 2013 | 20.01 | 20.01 | 19.85 | 19.86 | 1,874,554 | -0.12(-0.59%) |
Sep 19, 2013 | 20.04 | 20.04 | 19.95 | 19.98 | 1,590,810 | +0.00(+0.01%) |
Sep 18, 2013 | 19.70 | 20.01 | 19.68 | 19.98 | 3,022,099 | +0.27(+1.35%) |
Sep 17, 2013 | 19.64 | 19.72 | 19.63 | 19.71 | 1,672,533 | +0.10(+0.49%) |
Sep 16, 2013 | 19.74 | 19.71 | 19.59 | 19.61 | 1,727,939 | +0.09(+0.44%) |
Sep 13, 2013 | 19.51 | 19.54 | 19.46 | 19.53 | 1,489,923 | +0.03(+0.16%) |
Sep 12, 2013 | 19.52 | 19.56 | 19.47 | 19.50 | 1,240,085 | -0.03(-0.13%) |
Sep 11, 2013 | 19.43 | 19.52 | 19.40 | 19.52 | 1,371,885 | +0.05(+0.25%) |
Sep 10, 2013 | 19.47 | 19.49 | 19.43 | 19.48 | 2,935,890 | +0.10(+0.54%) |
Sep 09, 2013 | 19.23 | 19.38 | 19.23 | 19.37 | 1,315,490 | +0.21(+1.07%) |
Sep 06, 2013 | 19.22 | 19.28 | 19.00 | 19.17 | 1,200,991 | +0.01(+0.03%) |
Sep 05, 2013 | 19.17 | 19.22 | 19.15 | 19.16 | 1,207,520 | +0.00(+0.00%) |
Sep 04, 2013 | 18.98 | 19.19 | 18.96 | 19.16 | 1,388,367 | +0.19(+0.99%) |