Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.82 | 19.95 | 19.66 | 19.67 | 2,504,926 | -0.22(-1.10%) |
Oct 30, 2013 | 20.25 | 20.40 | 19.77 | 19.89 | 1,966,188 | -0.33(-1.64%) |
Oct 29, 2013 | 20.50 | 20.62 | 20.12 | 20.22 | 2,568,382 | -0.18(-0.90%) |
Oct 28, 2013 | 20.38 | 20.70 | 20.28 | 20.40 | 3,116,301 | +0.01(+0.07%) |
Oct 25, 2013 | 20.52 | 20.62 | 20.21 | 20.39 | 1,699,429 | -0.19(-0.92%) |
Oct 24, 2013 | 20.52 | 20.76 | 20.41 | 20.58 | 1,612,871 | +0.14(+0.69%) |
Oct 23, 2013 | 20.51 | 20.54 | 20.27 | 20.44 | 1,801,419 | -0.35(-1.69%) |
Oct 22, 2013 | 20.31 | 20.93 | 20.22 | 20.79 | 3,098,067 | +0.77(+3.83%) |
Oct 21, 2013 | 20.08 | 20.18 | 19.93 | 20.02 | 1,479,766 | -0.01(-0.03%) |
Oct 18, 2013 | 20.31 | 20.32 | 19.88 | 20.03 | 1,427,361 | -0.13(-0.63%) |
Oct 17, 2013 | 19.92 | 20.28 | 19.89 | 20.16 | 1,832,479 | +0.34(+1.70%) |
Oct 16, 2013 | 19.63 | 19.93 | 19.62 | 19.82 | 1,452,361 | +0.19(+0.97%) |
Oct 15, 2013 | 19.76 | 19.90 | 19.59 | 19.63 | 2,901,163 | -0.26(-1.31%) |
Oct 14, 2013 | 19.24 | 20.05 | 19.19 | 19.89 | 2,634,271 | +0.58(+2.99%) |
Oct 11, 2013 | 18.99 | 19.40 | 18.86 | 19.31 | 1,556,281 | +0.25(+1.33%) |
Oct 10, 2013 | 18.81 | 19.11 | 18.74 | 19.06 | 1,944,918 | +0.39(+2.11%) |
Oct 09, 2013 | 18.65 | 18.97 | 18.64 | 18.67 | 3,081,131 | -0.05(-0.26%) |
Oct 08, 2013 | 19.02 | 19.09 | 18.64 | 18.71 | 1,921,570 | -0.37(-1.92%) |
Oct 07, 2013 | 18.94 | 19.22 | 18.94 | 19.08 | 1,301,890 | +0.07(+0.37%) |
Oct 04, 2013 | 19.00 | 19.20 | 18.94 | 19.01 | 2,235,588 | +0.04(+0.22%) |
Oct 03, 2013 | 19.16 | 19.26 | 18.95 | 18.97 | 2,512,894 | -0.19(-0.99%) |
Oct 02, 2013 | 19.21 | 19.33 | 19.04 | 19.16 | 3,037,965 | -0.20(-1.02%) |
Oct 01, 2013 | 19.00 | 19.45 | 19.00 | 19.36 | 1,760,167 | -0.24(-1.22%) |
Sep 27, 2013 | 19.71 | 19.81 | 19.33 | 19.59 | 2,423,242 | -0.23(-1.14%) |
Sep 26, 2013 | 19.68 | 19.92 | 19.68 | 19.82 | 1,364,166 | +0.18(+0.93%) |
Sep 25, 2013 | 19.92 | 20.02 | 19.57 | 19.64 | 2,953,646 | -0.19(-0.96%) |
Sep 24, 2013 | 20.13 | 20.21 | 19.81 | 19.83 | 2,096,453 | -0.42(-2.09%) |
Sep 23, 2013 | 20.01 | 20.48 | 20.00 | 20.25 | 1,891,146 | +0.15(+0.77%) |
Sep 20, 2013 | 20.67 | 20.69 | 20.09 | 20.09 | 2,009,911 | -0.73(-3.51%) |
Sep 19, 2013 | 21.35 | 21.35 | 20.54 | 20.83 | 2,694,726 | -0.39(-1.86%) |
Sep 18, 2013 | 20.27 | 21.28 | 20.11 | 21.22 | 3,507,641 | +0.98(+4.83%) |
Sep 17, 2013 | 20.12 | 20.31 | 20.02 | 20.24 | 2,274,408 | +0.23(+1.13%) |
Sep 16, 2013 | 19.64 | 20.05 | 19.36 | 20.02 | 3,475,596 | +0.65(+3.38%) |
Sep 13, 2013 | 19.78 | 19.80 | 19.31 | 19.36 | 2,345,283 | -0.43(-2.17%) |
Sep 12, 2013 | 20.13 | 20.14 | 19.73 | 19.79 | 1,837,603 | -0.59(-2.90%) |
Sep 11, 2013 | 19.81 | 20.41 | 19.64 | 20.38 | 2,154,054 | +0.42(+2.12%) |
Sep 10, 2013 | 20.14 | 20.20 | 19.80 | 19.96 | 1,764,769 | +0.04(+0.18%) |
Sep 09, 2013 | 19.63 | 20.00 | 19.51 | 19.93 | 2,103,176 | +0.41(+2.09%) |
Sep 06, 2013 | 19.37 | 19.69 | 19.36 | 19.52 | 1,738,413 | +0.30(+1.54%) |
Sep 05, 2013 | 19.21 | 19.45 | 19.17 | 19.22 | 1,524,239 | -0.06(-0.29%) |
Sep 04, 2013 | 19.36 | 19.40 | 19.11 | 19.28 | 2,886,433 | -0.25(-1.30%) |
Sep 03, 2013 | 19.78 | 19.90 | 19.29 | 19.53 | 2,429,216 | +0.18(+0.91%) |
Aug 30, 2013 | 19.26 | 19.46 | 19.24 | 19.36 | 2,971,310 | +0.07(+0.37%) |
Aug 29, 2013 | 19.29 | 19.52 | 19.22 | 19.28 | 2,056,416 | -0.01(-0.07%) |
Aug 28, 2013 | 19.38 | 19.64 | 19.30 | 19.30 | 1,780,945 | -0.15(-0.76%) |
Aug 27, 2013 | 19.83 | 19.85 | 19.38 | 19.45 | 2,254,369 | -0.51(-2.54%) |
Aug 26, 2013 | 20.16 | 20.29 | 19.94 | 19.95 | 1,368,717 | -0.18(-0.91%) |
Aug 23, 2013 | 20.15 | 20.40 | 19.96 | 20.14 | 1,689,763 | +0.01(+0.03%) |
Aug 22, 2013 | 19.94 | 20.21 | 19.92 | 20.13 | 1,796,297 | +0.51(+2.58%) |
Aug 21, 2013 | 20.02 | 20.03 | 19.60 | 19.62 | 2,374,590 | -0.58(-2.89%) |
Aug 20, 2013 | 19.90 | 20.25 | 19.82 | 20.21 | 1,563,570 | +0.30(+1.52%) |
Aug 19, 2013 | 20.21 | 20.35 | 19.88 | 19.90 | 1,642,184 | -0.37(-1.81%) |
Aug 16, 2013 | 20.64 | 20.76 | 20.25 | 20.27 | 3,194,080 | -0.42(-2.04%) |
Aug 15, 2013 | 20.35 | 20.86 | 20.27 | 20.69 | 4,286,121 | +0.08(+0.38%) |
Aug 14, 2013 | 20.00 | 20.64 | 19.95 | 20.61 | 3,513,718 | +0.69(+3.46%) |
Aug 13, 2013 | 20.74 | 20.83 | 19.83 | 19.93 | 3,446,873 | -0.81(-3.90%) |
Aug 12, 2013 | 20.23 | 20.73 | 20.21 | 20.73 | 4,393,960 | +0.47(+2.33%) |
Aug 09, 2013 | 19.52 | 20.40 | 19.41 | 20.26 | 5,355,352 | +0.84(+4.31%) |
Aug 08, 2013 | 18.53 | 19.57 | 18.53 | 19.43 | 3,790,508 | +1.20(+6.56%) |
Aug 07, 2013 | 18.30 | 18.44 | 18.12 | 18.23 | 2,140,137 | -0.16(-0.88%) |
Aug 06, 2013 | 18.55 | 18.55 | 18.31 | 18.39 | 2,421,311 | -0.16(-0.87%) |
Aug 05, 2013 | 18.72 | 18.78 | 18.43 | 18.55 | 2,456,271 | -0.14(-0.75%) |
Aug 02, 2013 | 18.45 | 18.73 | 18.27 | 18.69 | 4,848,147 | +0.29(+1.56%) |