Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.14 | 20.22 | 19.96 | 20.14 | 23,615,518 | -0.01(-0.03%) |
Oct 30, 2013 | 20.44 | 20.44 | 20.06 | 20.14 | 22,733,742 | -0.23(-1.15%) |
Oct 29, 2013 | 19.98 | 20.39 | 19.90 | 20.38 | 32,059,018 | +0.52(+2.64%) |
Oct 28, 2013 | 19.79 | 19.97 | 19.66 | 19.85 | 22,333,014 | +0.13(+0.65%) |
Oct 25, 2013 | 20.09 | 20.22 | 19.50 | 19.73 | 0 | -0.27(-1.35%) |
Oct 24, 2013 | 19.89 | 20.06 | 19.81 | 19.99 | 25,344,030 | +0.23(+1.18%) |
Oct 23, 2013 | 19.77 | 19.97 | 19.70 | 19.76 | 21,854,776 | -0.04(-0.19%) |
Oct 22, 2013 | 19.98 | 20.00 | 19.70 | 19.80 | 29,160,220 | -0.04(-0.21%) |
Oct 21, 2013 | 20.03 | 20.09 | 19.71 | 19.84 | 37,286,984 | -0.10(-0.50%) |
Oct 18, 2013 | 19.70 | 20.12 | 19.28 | 19.94 | 80,166,472 | +0.31(+1.60%) |
Oct 17, 2013 | 19.23 | 19.82 | 19.19 | 19.63 | 89,903,520 | -0.82(-4.00%) |
Oct 16, 2013 | 20.80 | 20.80 | 20.31 | 20.45 | 48,377,188 | -0.17(-0.83%) |
Oct 15, 2013 | 20.85 | 20.93 | 20.56 | 20.62 | 23,326,772 | -0.31(-1.46%) |
Oct 14, 2013 | 20.67 | 20.93 | 20.58 | 20.92 | 15,761,923 | +0.15(+0.74%) |
Oct 11, 2013 | 20.46 | 20.93 | 20.43 | 20.77 | 0 | +0.36(+1.78%) |
Oct 10, 2013 | 20.20 | 20.46 | 20.09 | 20.41 | 23,070,304 | +0.42(+2.08%) |
Oct 09, 2013 | 20.30 | 20.33 | 19.90 | 19.99 | 23,805,476 | -0.24(-1.21%) |
Oct 08, 2013 | 20.83 | 20.86 | 20.11 | 20.24 | 24,148,926 | -0.61(-2.93%) |
Oct 07, 2013 | 20.97 | 21.18 | 20.83 | 20.85 | 13,917,145 | -0.39(-1.82%) |
Oct 04, 2013 | 21.03 | 21.32 | 20.94 | 21.23 | 0 | +0.26(+1.22%) |
Oct 03, 2013 | 21.20 | 21.30 | 20.82 | 20.98 | 17,520,436 | -0.28(-1.29%) |
Oct 02, 2013 | 21.23 | 21.29 | 21.05 | 21.25 | 16,504,916 | -0.13(-0.61%) |
Oct 01, 2013 | 21.26 | 21.49 | 21.24 | 21.38 | 15,171,631 | +0.07(+0.31%) |
Sep 30, 2013 | 21.11 | 21.42 | 21.01 | 21.31 | 21,127,220 | +0.01(+0.03%) |
Sep 27, 2013 | 21.43 | 21.51 | 21.27 | 21.31 | 0 | -0.33(-1.52%) |
Sep 26, 2013 | 20.87 | 21.74 | 20.81 | 21.64 | 36,367,640 | +0.93(+4.48%) |
Sep 25, 2013 | 21.02 | 21.08 | 20.63 | 20.71 | 19,643,716 | -0.37(-1.74%) |
Sep 24, 2013 | 21.01 | 21.19 | 20.87 | 21.08 | 17,193,628 | +0.16(+0.75%) |
Sep 23, 2013 | 21.01 | 21.13 | 20.74 | 20.92 | 18,927,496 | -0.07(-0.35%) |
Sep 20, 2013 | 20.86 | 21.11 | 20.84 | 20.99 | 0 | +0.19(+0.92%) |
Sep 19, 2013 | 21.00 | 21.05 | 20.68 | 20.80 | 16,520,923 | -0.09(-0.42%) |
Sep 18, 2013 | 20.75 | 20.92 | 20.54 | 20.89 | 26,990,990 | +0.02(+0.09%) |
Sep 17, 2013 | 20.61 | 21.04 | 20.58 | 20.87 | 27,079,674 | +0.37(+1.83%) |
Sep 16, 2013 | 20.84 | 20.87 | 20.41 | 20.50 | 18,308,752 | -0.06(-0.32%) |
Sep 13, 2013 | 20.70 | 20.71 | 20.40 | 20.56 | 0 | -0.08(-0.40%) |
Sep 12, 2013 | 20.80 | 20.86 | 20.44 | 20.64 | 20,775,826 | -0.09(-0.45%) |
Sep 11, 2013 | 20.25 | 20.81 | 20.25 | 20.74 | 26,177,472 | +0.30(+1.48%) |
Sep 10, 2013 | 20.27 | 20.45 | 20.23 | 20.43 | 22,865,592 | +0.31(+1.56%) |
Sep 09, 2013 | 20.16 | 20.36 | 19.90 | 20.12 | 23,393,114 | -0.06(-0.30%) |
Sep 06, 2013 | 20.07 | 20.34 | 19.97 | 20.18 | 0 | +0.34(+1.69%) |
Sep 05, 2013 | 19.67 | 19.95 | 19.59 | 19.85 | 17,676,574 | +0.19(+0.97%) |
Sep 04, 2013 | 19.39 | 19.73 | 19.26 | 19.65 | 24,865,092 | +0.43(+2.25%) |
Sep 03, 2013 | 19.32 | 19.52 | 19.13 | 19.22 | 21,253,686 | +0.13(+0.66%) |
Aug 30, 2013 | 19.52 | 19.52 | 18.96 | 19.10 | 0 | -0.38(-1.96%) |
Aug 29, 2013 | 19.18 | 19.67 | 19.18 | 19.48 | 18,403,866 | +0.21(+1.11%) |
Aug 28, 2013 | 19.39 | 19.49 | 19.26 | 19.27 | 21,287,796 | -0.07(-0.36%) |
Aug 27, 2013 | 19.57 | 19.67 | 19.26 | 19.33 | 27,050,838 | -0.52(-2.60%) |
Aug 26, 2013 | 19.74 | 19.92 | 19.56 | 19.85 | 21,126,622 | +0.12(+0.60%) |
Aug 23, 2013 | 19.57 | 19.75 | 19.54 | 19.73 | 0 | +0.22(+1.12%) |
Aug 22, 2013 | 19.56 | 19.72 | 19.49 | 19.51 | 19,567,470 | +0.05(+0.24%) |
Aug 21, 2013 | 19.76 | 19.82 | 19.41 | 19.47 | 33,601,624 | -0.39(-1.98%) |
Aug 20, 2013 | 19.98 | 20.10 | 19.78 | 19.86 | 24,550,864 | -0.03(-0.15%) |
Aug 19, 2013 | 20.15 | 20.35 | 19.88 | 19.89 | 17,384,568 | -0.32(-1.61%) |
Aug 16, 2013 | 20.28 | 20.49 | 20.13 | 20.22 | 0 | -0.10(-0.49%) |
Aug 15, 2013 | 20.40 | 20.42 | 19.74 | 20.32 | 39,941,320 | -0.40(-1.94%) |
Aug 14, 2013 | 20.68 | 20.83 | 20.62 | 20.72 | 17,713,378 | +0.04(+0.20%) |
Aug 13, 2013 | 20.53 | 20.81 | 20.44 | 20.67 | 24,702,692 | +0.32(+1.58%) |
Aug 12, 2013 | 20.15 | 20.42 | 20.06 | 20.35 | 12,291,626 | -0.02(-0.09%) |
Aug 09, 2013 | 20.45 | 20.54 | 20.24 | 20.37 | 16,704,845 | -0.09(-0.45%) |
Aug 08, 2013 | 20.45 | 20.53 | 20.19 | 20.46 | 14,748,345 | +0.21(+1.06%) |
Aug 07, 2013 | 20.41 | 20.58 | 20.24 | 20.25 | 18,060,510 | -0.26(-1.28%) |
Aug 06, 2013 | 20.14 | 20.55 | 20.03 | 20.51 | 26,845,456 | +0.38(+1.88%) |
Aug 05, 2013 | 20.11 | 20.23 | 19.99 | 20.14 | 14,084,790 | +0.06(+0.32%) |
Aug 02, 2013 | 20.04 | 20.15 | 19.91 | 20.07 | 22,273,112 | +0.05(+0.25%) |