Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.59 | 18.75 | 18.38 | 18.67 | 3,336,648 | -0.06(-0.33%) |
Oct 30, 2013 | 19.78 | 19.83 | 18.71 | 18.74 | 5,583,577 | -0.94(-4.78%) |
Oct 29, 2013 | 20.19 | 20.28 | 19.59 | 19.68 | 5,781,302 | -0.62(-3.04%) |
Oct 28, 2013 | 20.11 | 20.30 | 19.97 | 20.30 | 1,593,579 | +0.13(+0.67%) |
Oct 25, 2013 | 20.04 | 20.17 | 19.99 | 20.16 | 2,334,102 | +0.10(+0.49%) |
Oct 24, 2013 | 20.06 | 20.21 | 19.95 | 20.06 | 1,468,906 | -0.03(-0.13%) |
Oct 23, 2013 | 20.10 | 20.14 | 19.83 | 20.09 | 1,698,360 | -0.13(-0.62%) |
Oct 22, 2013 | 20.28 | 20.43 | 20.17 | 20.21 | 1,757,358 | -0.09(-0.44%) |
Oct 21, 2013 | 20.20 | 20.44 | 20.06 | 20.30 | 2,738,613 | +0.14(+0.71%) |
Oct 18, 2013 | 19.90 | 20.19 | 19.79 | 20.16 | 2,034,158 | +0.41(+2.09%) |
Oct 17, 2013 | 19.56 | 19.81 | 19.40 | 19.75 | 1,423,224 | +0.06(+0.32%) |
Oct 16, 2013 | 19.54 | 19.81 | 19.54 | 19.69 | 1,443,272 | +0.26(+1.34%) |
Oct 15, 2013 | 19.65 | 19.68 | 19.40 | 19.43 | 1,937,678 | -0.27(-1.36%) |
Oct 14, 2013 | 19.56 | 19.74 | 19.46 | 19.70 | 1,748,161 | +0.01(+0.05%) |
Oct 11, 2013 | 19.73 | 19.80 | 19.49 | 19.69 | 2,963,965 | -0.11(-0.54%) |
Oct 10, 2013 | 19.57 | 19.87 | 19.57 | 19.79 | 2,814,789 | +0.40(+2.08%) |
Oct 09, 2013 | 19.60 | 19.65 | 19.19 | 19.39 | 2,627,702 | -0.14(-0.73%) |
Oct 08, 2013 | 19.68 | 19.82 | 19.41 | 19.53 | 3,922,511 | -0.12(-0.59%) |
Oct 07, 2013 | 19.53 | 19.69 | 19.33 | 19.65 | 2,492,421 | -0.14(-0.72%) |
Oct 04, 2013 | 19.47 | 19.84 | 19.29 | 19.79 | 2,831,609 | +0.36(+1.84%) |
Oct 03, 2013 | 19.49 | 19.57 | 19.19 | 19.44 | 3,109,202 | -0.15(-0.78%) |
Oct 02, 2013 | 19.58 | 19.59 | 19.22 | 19.59 | 3,461,150 | -0.02(-0.09%) |
Oct 01, 2013 | 19.45 | 19.86 | 19.44 | 19.61 | 2,953,467 | +0.20(+1.01%) |
Sep 30, 2013 | 18.96 | 19.54 | 18.93 | 19.41 | 3,722,163 | +0.23(+1.21%) |
Sep 27, 2013 | 19.26 | 19.43 | 19.10 | 19.18 | 3,644,244 | -0.18(-0.93%) |
Sep 26, 2013 | 20.76 | 21.15 | 19.31 | 19.36 | 13,937,403 | -2.13(-9.92%) |
Sep 25, 2013 | 21.31 | 21.52 | 21.26 | 21.49 | 5,999,128 | +0.26(+1.22%) |
Sep 24, 2013 | 21.00 | 21.37 | 20.72 | 21.23 | 3,371,211 | +0.18(+0.85%) |
Sep 23, 2013 | 20.79 | 21.24 | 20.54 | 21.05 | 6,070,971 | +0.36(+1.73%) |
Sep 20, 2013 | 21.32 | 21.60 | 20.66 | 20.69 | 5,466,151 | -0.50(-2.37%) |
Sep 19, 2013 | 21.26 | 21.39 | 21.10 | 21.19 | 1,313,210 | +0.04(+0.21%) |
Sep 18, 2013 | 20.97 | 21.15 | 20.57 | 21.15 | 3,177,453 | +0.00(+0.00%) |
Sep 17, 2013 | 21.20 | 21.29 | 21.00 | 21.15 | 1,212,318 | -0.09(-0.42%) |
Sep 16, 2013 | 21.45 | 21.43 | 21.22 | 21.24 | 1,153,484 | +0.04(+0.21%) |
Sep 13, 2013 | 21.14 | 21.27 | 20.95 | 21.19 | 1,038,362 | +0.02(+0.08%) |
Sep 12, 2013 | 21.41 | 21.56 | 21.10 | 21.17 | 1,671,358 | -0.19(-0.88%) |
Sep 11, 2013 | 21.41 | 21.47 | 21.01 | 21.36 | 2,712,315 | -0.16(-0.75%) |
Sep 10, 2013 | 21.38 | 21.77 | 21.23 | 21.52 | 3,549,835 | +0.59(+2.82%) |
Sep 09, 2013 | 20.62 | 21.02 | 20.59 | 20.93 | 1,432,955 | +0.34(+1.65%) |
Sep 06, 2013 | 20.65 | 20.85 | 20.29 | 20.59 | 1,470,463 | -0.06(-0.30%) |
Sep 05, 2013 | 20.76 | 20.99 | 20.64 | 20.65 | 1,329,075 | -0.11(-0.52%) |
Sep 04, 2013 | 20.40 | 20.85 | 20.38 | 20.76 | 1,643,794 | +0.38(+1.89%) |
Sep 03, 2013 | 20.61 | 20.74 | 20.14 | 20.38 | 2,554,444 | -0.05(-0.26%) |
Aug 30, 2013 | 20.79 | 20.79 | 20.25 | 20.43 | 1,409,307 | -0.35(-1.68%) |
Aug 29, 2013 | 20.52 | 20.99 | 20.40 | 20.78 | 1,100,621 | +0.27(+1.31%) |
Aug 28, 2013 | 20.13 | 20.58 | 20.12 | 20.51 | 2,790,591 | +0.42(+2.09%) |
Aug 27, 2013 | 20.58 | 20.66 | 20.03 | 20.09 | 4,515,473 | -0.70(-3.36%) |
Aug 26, 2013 | 20.92 | 21.21 | 20.79 | 20.79 | 1,347,507 | -0.15(-0.73%) |
Aug 23, 2013 | 21.15 | 21.23 | 20.91 | 20.94 | 1,584,878 | -0.11(-0.51%) |
Aug 22, 2013 | 21.00 | 21.23 | 20.97 | 21.05 | 975,544 | +0.10(+0.47%) |
Aug 21, 2013 | 20.96 | 21.12 | 20.72 | 20.95 | 1,089,982 | -0.04(-0.21%) |
Aug 20, 2013 | 20.89 | 21.04 | 20.72 | 20.99 | 1,291,547 | +0.09(+0.43%) |
Aug 19, 2013 | 20.89 | 21.03 | 20.78 | 20.90 | 1,157,950 | -0.01(-0.04%) |
Aug 16, 2013 | 20.81 | 21.08 | 20.81 | 20.91 | 1,102,501 | +0.11(+0.52%) |
Aug 15, 2013 | 21.09 | 21.09 | 20.72 | 20.81 | 1,636,261 | -0.57(-2.68%) |
Aug 14, 2013 | 21.40 | 21.57 | 21.33 | 21.38 | 2,006,392 | -0.02(-0.08%) |
Aug 13, 2013 | 21.32 | 21.46 | 21.18 | 21.40 | 1,062,238 | +0.08(+0.38%) |
Aug 12, 2013 | 20.98 | 21.41 | 20.96 | 21.32 | 1,820,378 | +0.23(+1.10%) |
Aug 09, 2013 | 20.85 | 21.11 | 20.74 | 21.08 | 1,354,906 | +0.24(+1.16%) |
Aug 08, 2013 | 20.92 | 21.07 | 20.82 | 20.84 | 1,703,996 | -0.02(-0.09%) |
Aug 07, 2013 | 20.69 | 20.90 | 20.56 | 20.86 | 1,981,666 | +0.05(+0.26%) |
Aug 06, 2013 | 20.85 | 20.96 | 20.72 | 20.81 | 2,295,286 | -0.12(-0.60%) |
Aug 05, 2013 | 20.79 | 20.96 | 20.76 | 20.93 | 1,115,573 | +0.06(+0.30%) |
Aug 02, 2013 | 20.82 | 20.94 | 20.61 | 20.87 | 1,406,419 | +0.03(+0.13%) |