Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.82 | 21.14 | 20.79 | 20.86 | 4,430,688 | +0.03(+0.16%) |
Oct 30, 2013 | 20.53 | 20.88 | 20.50 | 20.83 | 4,430,532 | +0.37(+1.79%) |
Oct 29, 2013 | 20.09 | 20.48 | 20.09 | 20.46 | 4,285,362 | +0.62(+3.13%) |
Oct 28, 2013 | 19.64 | 19.93 | 19.57 | 19.84 | 2,695,460 | +0.22(+1.10%) |
Oct 25, 2013 | 19.66 | 19.72 | 19.54 | 19.62 | 2,792,710 | -0.02(-0.09%) |
Oct 24, 2013 | 19.68 | 19.81 | 19.61 | 19.64 | 2,741,229 | -0.09(-0.45%) |
Oct 23, 2013 | 19.64 | 19.78 | 19.54 | 19.73 | 1,760,156 | -0.08(-0.39%) |
Oct 22, 2013 | 19.56 | 19.82 | 19.53 | 19.81 | 1,692,971 | +0.30(+1.54%) |
Oct 21, 2013 | 19.42 | 19.57 | 19.39 | 19.51 | 1,686,415 | +0.08(+0.40%) |
Oct 18, 2013 | 19.43 | 19.52 | 19.41 | 19.43 | 949,513 | -0.01(-0.06%) |
Oct 17, 2013 | 19.21 | 19.48 | 19.17 | 19.44 | 1,002,413 | +0.25(+1.30%) |
Oct 16, 2013 | 19.33 | 19.35 | 19.18 | 19.19 | 1,147,785 | -0.03(-0.17%) |
Oct 15, 2013 | 19.39 | 19.39 | 19.16 | 19.22 | 1,641,555 | -0.18(-0.94%) |
Oct 14, 2013 | 19.20 | 19.41 | 19.09 | 19.41 | 425,560 | +0.14(+0.72%) |
Oct 11, 2013 | 19.18 | 19.28 | 19.17 | 19.27 | 829,629 | +0.09(+0.49%) |
Oct 10, 2013 | 18.96 | 19.21 | 18.94 | 19.17 | 1,124,778 | +0.35(+1.86%) |
Oct 09, 2013 | 18.88 | 18.95 | 18.81 | 18.82 | 1,536,815 | -0.06(-0.29%) |
Oct 08, 2013 | 18.98 | 19.04 | 18.79 | 18.88 | 1,729,327 | -0.13(-0.70%) |
Oct 07, 2013 | 18.96 | 19.16 | 18.91 | 19.01 | 1,522,073 | -0.15(-0.78%) |
Oct 04, 2013 | 19.16 | 19.28 | 19.10 | 19.16 | 1,946,296 | +0.00(+0.00%) |
Oct 03, 2013 | 19.16 | 19.24 | 19.06 | 19.16 | 3,008,540 | -0.03(-0.14%) |
Oct 02, 2013 | 19.41 | 19.52 | 19.15 | 19.19 | 2,325,116 | -0.35(-1.79%) |
Oct 01, 2013 | 19.42 | 19.63 | 19.42 | 19.54 | 2,137,447 | +0.10(+0.51%) |
Sep 30, 2013 | 19.43 | 19.71 | 19.39 | 19.44 | 1,361,711 | -0.09(-0.45%) |
Sep 27, 2013 | 19.64 | 19.66 | 19.48 | 19.53 | 900,765 | -0.18(-0.93%) |
Sep 26, 2013 | 19.66 | 19.80 | 19.61 | 19.71 | 2,250,010 | +0.06(+0.28%) |
Sep 25, 2013 | 19.71 | 19.71 | 19.61 | 19.66 | 1,207,608 | +0.02(+0.08%) |
Sep 24, 2013 | 19.58 | 19.77 | 19.57 | 19.64 | 1,502,514 | +0.03(+0.14%) |
Sep 23, 2013 | 19.36 | 19.63 | 19.34 | 19.61 | 1,482,146 | +0.21(+1.09%) |
Sep 20, 2013 | 19.44 | 19.46 | 19.34 | 19.40 | 1,313,056 | -0.07(-0.37%) |
Sep 19, 2013 | 19.66 | 19.67 | 19.46 | 19.47 | 1,080,897 | -0.17(-0.85%) |
Sep 18, 2013 | 19.39 | 19.72 | 19.38 | 19.64 | 1,324,590 | +0.23(+1.17%) |
Sep 17, 2013 | 19.38 | 19.48 | 19.30 | 19.41 | 2,307,277 | +0.02(+0.11%) |
Sep 16, 2013 | 19.37 | 19.52 | 19.28 | 19.39 | 1,169,529 | +0.11(+0.58%) |
Sep 13, 2013 | 19.27 | 19.37 | 19.21 | 19.28 | 874,944 | +0.07(+0.38%) |
Sep 12, 2013 | 19.28 | 19.42 | 19.18 | 19.21 | 1,184,528 | -0.11(-0.57%) |
Sep 11, 2013 | 19.13 | 19.32 | 18.99 | 19.32 | 1,231,474 | +0.19(+1.02%) |
Sep 10, 2013 | 19.07 | 19.12 | 18.99 | 19.12 | 1,067,067 | +0.18(+0.94%) |
Sep 09, 2013 | 18.87 | 18.94 | 18.73 | 18.94 | 1,331,295 | +0.10(+0.53%) |
Sep 06, 2013 | 18.96 | 19.03 | 18.75 | 18.84 | 1,723,270 | +0.09(+0.47%) |
Sep 05, 2013 | 18.51 | 18.78 | 18.47 | 18.76 | 1,465,124 | +0.26(+1.38%) |
Sep 04, 2013 | 18.38 | 18.52 | 18.36 | 18.50 | 1,041,240 | +0.13(+0.70%) |
Sep 03, 2013 | 18.38 | 18.47 | 18.28 | 18.37 | 1,203,877 | +0.12(+0.64%) |
Aug 30, 2013 | 18.46 | 18.47 | 18.25 | 18.26 | 1,038,711 | -0.21(-1.11%) |
Aug 29, 2013 | 18.35 | 18.53 | 18.35 | 18.46 | 1,167,166 | +0.09(+0.48%) |
Aug 28, 2013 | 18.38 | 18.57 | 18.29 | 18.37 | 1,145,276 | +0.01(+0.06%) |
Aug 27, 2013 | 18.48 | 18.57 | 18.28 | 18.36 | 1,298,351 | -0.26(-1.40%) |
Aug 26, 2013 | 18.75 | 18.78 | 18.62 | 18.62 | 938,276 | -0.09(-0.47%) |
Aug 23, 2013 | 18.71 | 18.82 | 18.65 | 18.71 | 1,016,115 | -0.04(-0.24%) |
Aug 22, 2013 | 18.61 | 18.76 | 18.56 | 18.76 | 732,139 | +0.14(+0.75%) |
Aug 21, 2013 | 18.80 | 18.86 | 18.54 | 18.62 | 1,640,354 | -0.27(-1.44%) |
Aug 20, 2013 | 19.04 | 19.04 | 18.74 | 18.89 | 1,501,246 | +0.09(+0.46%) |
Aug 19, 2013 | 18.89 | 18.99 | 18.77 | 18.80 | 1,266,278 | -0.15(-0.78%) |
Aug 16, 2013 | 18.85 | 19.04 | 18.82 | 18.95 | 1,434,702 | +0.03(+0.14%) |
Aug 15, 2013 | 18.98 | 19.00 | 18.79 | 18.92 | 1,490,701 | -0.14(-0.74%) |
Aug 14, 2013 | 19.07 | 19.11 | 18.92 | 19.06 | 1,100,518 | +0.02(+0.09%) |
Aug 13, 2013 | 19.07 | 19.18 | 19.03 | 19.05 | 1,466,453 | -0.03(-0.17%) |
Aug 12, 2013 | 18.81 | 19.14 | 18.77 | 19.08 | 2,882,526 | +0.25(+1.30%) |
Aug 09, 2013 | 18.70 | 18.91 | 18.67 | 18.83 | 552,663 | +0.05(+0.26%) |
Aug 08, 2013 | 18.66 | 18.94 | 18.58 | 18.79 | 1,264,838 | +0.23(+1.26%) |
Aug 07, 2013 | 18.51 | 18.61 | 18.48 | 18.55 | 1,599,645 | -0.11(-0.61%) |
Aug 06, 2013 | 18.76 | 18.81 | 18.49 | 18.67 | 1,494,510 | -0.30(-1.58%) |
Aug 05, 2013 | 18.75 | 19.01 | 18.70 | 18.97 | 1,187,830 | +0.23(+1.22%) |
Aug 02, 2013 | 18.75 | 18.90 | 18.67 | 18.74 | 1,498,271 | -0.08(-0.43%) |