Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.28 | 23.41 | 23.10 | 23.20 | 11,532,642 | -0.09(-0.38%) |
Oct 30, 2013 | 23.39 | 23.50 | 22.87 | 23.29 | 13,913,020 | +0.11(+0.49%) |
Oct 29, 2013 | 23.17 | 23.48 | 23.08 | 23.18 | 10,926,833 | +0.18(+0.80%) |
Oct 28, 2013 | 23.24 | 23.26 | 22.85 | 22.99 | 10,219,214 | -0.15(-0.65%) |
Oct 25, 2013 | 23.13 | 23.47 | 22.91 | 23.14 | 14,839,991 | -0.01(-0.04%) |
Oct 24, 2013 | 22.74 | 23.28 | 22.58 | 23.15 | 20,749,984 | +0.62(+2.77%) |
Oct 23, 2013 | 22.38 | 22.83 | 22.24 | 22.53 | 14,354,984 | +0.11(+0.47%) |
Oct 22, 2013 | 22.48 | 23.08 | 22.22 | 22.42 | 25,719,462 | +0.70(+3.24%) |
Oct 21, 2013 | 22.17 | 22.19 | 21.51 | 21.72 | 14,566,158 | -0.28(-1.28%) |
Oct 18, 2013 | 21.96 | 22.14 | 21.83 | 22.00 | 13,036,487 | +0.19(+0.89%) |
Oct 17, 2013 | 21.44 | 21.90 | 21.44 | 21.81 | 14,377,562 | +0.33(+1.51%) |
Oct 16, 2013 | 21.27 | 21.56 | 21.00 | 21.48 | 12,232,219 | +0.35(+1.67%) |
Oct 15, 2013 | 21.20 | 21.35 | 20.96 | 21.13 | 13,260,652 | -0.08(-0.37%) |
Oct 14, 2013 | 21.29 | 21.42 | 20.91 | 21.21 | 20,887,360 | -0.26(-1.19%) |
Oct 11, 2013 | 21.62 | 21.81 | 21.26 | 21.46 | 14,102,397 | -0.10(-0.45%) |
Oct 10, 2013 | 21.67 | 21.94 | 21.44 | 21.56 | 14,188,354 | +0.23(+1.07%) |
Oct 09, 2013 | 21.37 | 21.59 | 20.86 | 21.33 | 12,440,952 | +0.02(+0.08%) |
Oct 08, 2013 | 21.78 | 21.83 | 21.15 | 21.31 | 14,217,647 | -0.55(-2.49%) |
Oct 07, 2013 | 21.95 | 22.07 | 21.82 | 21.86 | 9,612,639 | -0.30(-1.35%) |
Oct 04, 2013 | 21.72 | 22.37 | 21.59 | 22.16 | 19,780,666 | +0.57(+2.65%) |
Oct 03, 2013 | 21.54 | 21.73 | 21.02 | 21.59 | 19,246,962 | +0.25(+1.20%) |
Oct 02, 2013 | 21.59 | 21.79 | 21.21 | 21.33 | 24,586,752 | +0.04(+0.17%) |
Oct 01, 2013 | 20.83 | 21.30 | 20.78 | 21.30 | 17,173,758 | +0.56(+2.72%) |
Sep 27, 2013 | 20.56 | 21.07 | 20.32 | 20.73 | 18,246,898 | -0.39(-1.83%) |
Sep 26, 2013 | 20.93 | 21.13 | 20.79 | 21.12 | 14,167,167 | +0.18(+0.84%) |
Sep 25, 2013 | 20.93 | 20.97 | 20.47 | 20.94 | 13,377,217 | +0.04(+0.21%) |
Sep 24, 2013 | 20.45 | 21.20 | 20.45 | 20.90 | 12,636,737 | +0.39(+1.89%) |
Sep 23, 2013 | 20.50 | 20.68 | 20.35 | 20.51 | 11,123,178 | +0.02(+0.09%) |
Sep 20, 2013 | 20.74 | 20.86 | 20.45 | 20.49 | 16,572,449 | -0.13(-0.64%) |
Sep 19, 2013 | 20.51 | 20.75 | 20.30 | 20.63 | 10,688,540 | +0.12(+0.60%) |
Sep 18, 2013 | 20.23 | 20.71 | 20.15 | 20.50 | 19,977,936 | -0.01(-0.04%) |
Sep 17, 2013 | 20.81 | 20.86 | 20.29 | 20.51 | 16,215,569 | +0.15(+0.73%) |
Sep 16, 2013 | 20.28 | 20.73 | 20.07 | 20.36 | 24,579,058 | +0.60(+3.03%) |
Sep 13, 2013 | 19.53 | 19.87 | 19.48 | 19.76 | 17,071,086 | +0.26(+1.35%) |
Sep 12, 2013 | 19.64 | 19.74 | 19.42 | 19.50 | 29,651,176 | -0.22(-1.12%) |
Sep 11, 2013 | 19.73 | 19.98 | 19.61 | 19.72 | 31,668,246 | -0.18(-0.93%) |
Sep 10, 2013 | 19.45 | 20.34 | 19.32 | 19.91 | 234,575,760 | +0.77(+4.00%) |
Sep 09, 2013 | 18.34 | 19.16 | 18.26 | 19.14 | 55,312,792 | +1.64(+9.40%) |
Sep 06, 2013 | 18.04 | 18.13 | 17.37 | 17.50 | 13,957,792 | -0.32(-1.78%) |
Sep 05, 2013 | 17.88 | 18.24 | 17.77 | 17.81 | 10,460,859 | -0.05(-0.30%) |
Sep 04, 2013 | 17.74 | 17.98 | 17.59 | 17.86 | 14,245,405 | +0.41(+2.37%) |
Sep 03, 2013 | 17.64 | 17.99 | 17.21 | 17.45 | 18,512,272 | +0.10(+0.56%) |
Aug 30, 2013 | 17.33 | 17.72 | 17.22 | 17.35 | 14,688,599 | +0.08(+0.46%) |
Aug 29, 2013 | 17.26 | 17.59 | 17.00 | 17.28 | 14,727,414 | +0.45(+2.67%) |
Aug 28, 2013 | 16.78 | 16.91 | 16.64 | 16.83 | 11,637,899 | +0.02(+0.10%) |
Aug 27, 2013 | 17.26 | 17.29 | 16.58 | 16.81 | 22,654,430 | -1.02(-5.72%) |
Aug 26, 2013 | 17.71 | 18.03 | 17.46 | 17.83 | 11,792,082 | +0.13(+0.75%) |
Aug 23, 2013 | 17.84 | 17.97 | 17.64 | 17.70 | 7,176,952 | -0.11(-0.64%) |
Aug 22, 2013 | 17.32 | 17.94 | 17.32 | 17.81 | 14,999,093 | +0.61(+3.53%) |
Aug 21, 2013 | 16.95 | 17.39 | 16.86 | 17.20 | 14,417,253 | +0.33(+1.93%) |
Aug 20, 2013 | 16.98 | 17.13 | 16.69 | 16.88 | 15,506,425 | +0.05(+0.31%) |
Aug 19, 2013 | 17.39 | 17.41 | 16.72 | 16.83 | 9,476,663 | -0.62(-3.53%) |
Aug 16, 2013 | 17.24 | 17.75 | 17.18 | 17.44 | 13,077,287 | +0.26(+1.54%) |
Aug 15, 2013 | 16.78 | 17.37 | 16.67 | 17.18 | 19,949,550 | +0.43(+2.57%) |
Aug 14, 2013 | 16.98 | 17.09 | 16.49 | 16.75 | 34,720,276 | -0.45(-2.61%) |
Aug 13, 2013 | 18.59 | 18.74 | 16.30 | 17.20 | 81,785,488 | -1.31(-7.08%) |
Aug 12, 2013 | 18.04 | 18.55 | 17.99 | 18.51 | 9,373,695 | +0.41(+2.28%) |
Aug 09, 2013 | 18.55 | 18.56 | 18.07 | 18.09 | 7,567,923 | -0.43(-2.33%) |
Aug 08, 2013 | 18.68 | 18.78 | 18.45 | 18.52 | 7,549,526 | +0.07(+0.38%) |
Aug 07, 2013 | 18.43 | 18.55 | 18.04 | 18.45 | 6,554,932 | +0.05(+0.29%) |
Aug 06, 2013 | 19.04 | 19.08 | 18.39 | 18.40 | 7,872,967 | -0.64(-3.36%) |
Aug 05, 2013 | 19.16 | 19.26 | 18.92 | 19.04 | 5,306,126 | -0.21(-1.09%) |
Aug 02, 2013 | 19.27 | 19.31 | 19.07 | 19.25 | 7,666,625 | -0.09(-0.45%) |