Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.28 | 20.43 | 20.06 | 20.21 | 7,555,603 | -0.04(-0.18%) |
Oct 30, 2013 | 20.45 | 20.61 | 20.22 | 20.25 | 8,324,189 | -0.17(-0.85%) |
Oct 29, 2013 | 20.62 | 20.64 | 20.27 | 20.42 | 5,924,159 | -0.26(-1.24%) |
Oct 28, 2013 | 20.71 | 20.77 | 20.49 | 20.68 | 6,044,274 | -0.03(-0.16%) |
Oct 25, 2013 | 21.04 | 21.11 | 20.40 | 20.71 | 11,748,409 | +0.72(+3.60%) |
Oct 24, 2013 | 20.09 | 20.12 | 19.91 | 19.99 | 7,001,869 | -0.11(-0.53%) |
Oct 23, 2013 | 19.97 | 20.11 | 19.87 | 20.10 | 5,819,246 | +0.09(+0.43%) |
Oct 22, 2013 | 19.79 | 20.13 | 19.75 | 20.01 | 5,736,275 | +0.16(+0.80%) |
Oct 21, 2013 | 19.83 | 20.19 | 19.60 | 19.85 | 9,151,998 | -0.01(-0.07%) |
Oct 18, 2013 | 19.91 | 20.00 | 19.77 | 19.87 | 5,029,754 | +0.07(+0.33%) |
Oct 17, 2013 | 19.30 | 19.88 | 19.25 | 19.80 | 5,713,724 | +0.40(+2.07%) |
Oct 16, 2013 | 19.10 | 19.41 | 19.04 | 19.40 | 5,481,570 | +0.41(+2.15%) |
Oct 15, 2013 | 19.23 | 19.33 | 18.98 | 18.99 | 4,910,044 | -0.34(-1.77%) |
Oct 14, 2013 | 19.17 | 19.36 | 19.08 | 19.33 | 3,361,474 | -0.03(-0.14%) |
Oct 11, 2013 | 18.97 | 19.36 | 18.97 | 19.36 | 4,241,450 | +0.26(+1.38%) |
Oct 10, 2013 | 18.82 | 19.10 | 18.78 | 19.10 | 5,789,682 | +0.46(+2.44%) |
Oct 09, 2013 | 18.60 | 18.79 | 18.48 | 18.64 | 5,103,706 | +0.09(+0.46%) |
Oct 08, 2013 | 18.80 | 18.88 | 18.55 | 18.55 | 6,388,715 | -0.32(-1.68%) |
Oct 07, 2013 | 18.69 | 18.98 | 18.64 | 18.87 | 4,823,489 | +0.01(+0.03%) |
Oct 04, 2013 | 18.93 | 19.06 | 18.77 | 18.86 | 4,803,670 | -0.12(-0.63%) |
Oct 03, 2013 | 19.09 | 19.17 | 18.70 | 18.98 | 5,650,610 | -0.20(-1.03%) |
Oct 02, 2013 | 19.10 | 19.27 | 18.98 | 19.18 | 4,569,755 | -0.04(-0.21%) |
Oct 01, 2013 | 18.95 | 19.29 | 18.88 | 19.22 | 5,053,221 | +0.33(+1.75%) |
Sep 30, 2013 | 18.91 | 19.02 | 18.75 | 18.89 | 5,727,773 | -0.20(-1.04%) |
Sep 27, 2013 | 18.91 | 19.13 | 18.84 | 19.09 | 4,563,193 | +0.07(+0.38%) |
Sep 26, 2013 | 18.88 | 19.11 | 18.85 | 19.02 | 4,802,436 | +0.19(+1.02%) |
Sep 25, 2013 | 18.77 | 18.95 | 18.71 | 18.82 | 5,584,236 | +0.12(+0.64%) |
Sep 24, 2013 | 18.70 | 19.00 | 18.62 | 18.71 | 7,141,749 | +0.06(+0.32%) |
Sep 23, 2013 | 18.92 | 19.02 | 18.59 | 18.65 | 6,586,733 | -0.36(-1.91%) |
Sep 20, 2013 | 19.30 | 19.36 | 18.93 | 19.01 | 7,641,886 | -0.30(-1.57%) |
Sep 19, 2013 | 19.32 | 19.56 | 19.24 | 19.31 | 7,710,591 | -0.01(-0.07%) |
Sep 18, 2013 | 18.79 | 19.33 | 18.56 | 19.33 | 9,035,738 | +0.47(+2.48%) |
Sep 17, 2013 | 19.02 | 19.10 | 18.82 | 18.86 | 3,946,121 | -0.13(-0.66%) |
Sep 16, 2013 | 19.15 | 19.06 | 18.86 | 18.98 | 5,051,639 | +0.25(+1.34%) |
Sep 13, 2013 | 18.71 | 18.82 | 18.62 | 18.73 | 4,103,900 | +0.05(+0.25%) |
Sep 12, 2013 | 18.81 | 18.88 | 18.58 | 18.69 | 4,853,806 | -0.07(-0.39%) |
Sep 11, 2013 | 18.92 | 18.96 | 18.61 | 18.76 | 6,490,938 | -0.23(-1.22%) |
Sep 10, 2013 | 19.17 | 19.19 | 18.79 | 18.99 | 6,925,273 | -0.11(-0.59%) |
Sep 09, 2013 | 18.85 | 19.20 | 18.69 | 19.10 | 9,321,424 | +0.29(+1.54%) |
Sep 06, 2013 | 18.51 | 18.96 | 18.32 | 18.81 | 12,217,974 | +0.49(+2.70%) |
Sep 05, 2013 | 18.11 | 18.39 | 18.05 | 18.32 | 9,017,912 | +0.44(+2.43%) |
Sep 04, 2013 | 17.85 | 18.03 | 17.80 | 17.88 | 6,259,015 | +0.00(+0.00%) |
Sep 03, 2013 | 18.19 | 18.21 | 17.76 | 17.88 | 6,191,891 | -0.18(-1.02%) |
Aug 30, 2013 | 18.28 | 18.28 | 18.00 | 18.07 | 6,738,454 | -0.22(-1.23%) |
Aug 29, 2013 | 18.20 | 18.46 | 18.15 | 18.29 | 4,987,577 | +0.04(+0.22%) |
Aug 28, 2013 | 17.88 | 18.41 | 17.80 | 18.25 | 7,255,388 | +0.36(+2.03%) |
Aug 27, 2013 | 18.10 | 18.20 | 17.88 | 17.89 | 6,065,397 | -0.41(-2.25%) |
Aug 26, 2013 | 18.27 | 18.49 | 18.14 | 18.30 | 5,269,542 | +0.10(+0.54%) |
Aug 23, 2013 | 18.02 | 18.21 | 17.88 | 18.20 | 5,411,830 | +0.22(+1.20%) |
Aug 22, 2013 | 17.98 | 18.02 | 17.81 | 17.99 | 5,371,792 | +0.10(+0.59%) |
Aug 21, 2013 | 17.95 | 18.11 | 17.67 | 17.88 | 5,818,678 | -0.02(-0.11%) |
Aug 20, 2013 | 17.61 | 18.02 | 17.59 | 17.90 | 8,608,645 | +0.46(+2.63%) |
Aug 19, 2013 | 17.67 | 17.73 | 17.44 | 17.44 | 5,259,586 | -0.27(-1.51%) |
Aug 16, 2013 | 17.73 | 18.02 | 17.64 | 17.71 | 8,312,034 | -0.07(-0.40%) |
Aug 15, 2013 | 17.81 | 17.97 | 17.55 | 17.78 | 10,211,779 | -0.41(-2.23%) |
Aug 14, 2013 | 17.98 | 18.47 | 17.86 | 18.19 | 10,670,747 | +0.52(+2.96%) |
Aug 13, 2013 | 17.94 | 17.96 | 17.54 | 17.67 | 6,896,593 | -0.22(-1.21%) |
Aug 12, 2013 | 18.12 | 18.15 | 17.84 | 17.88 | 5,451,922 | -0.32(-1.76%) |
Aug 09, 2013 | 17.87 | 18.22 | 17.84 | 18.20 | 7,025,576 | +0.32(+1.79%) |
Aug 08, 2013 | 18.10 | 18.14 | 17.85 | 17.88 | 8,217,367 | -0.18(-1.01%) |
Aug 07, 2013 | 18.35 | 18.39 | 18.05 | 18.06 | 5,200,035 | -0.38(-2.06%) |
Aug 06, 2013 | 18.42 | 18.61 | 18.39 | 18.44 | 5,711,210 | +0.01(+0.07%) |
Aug 05, 2013 | 18.31 | 18.53 | 18.27 | 18.43 | 5,894,380 | +0.12(+0.64%) |
Aug 02, 2013 | 18.48 | 18.54 | 18.28 | 18.31 | 6,811,601 | -0.22(-1.17%) |