Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.40 | 18.83 | 18.07 | 18.61 | 3,034,458 | +0.21(+1.14%) |
Oct 30, 2013 | 18.93 | 19.36 | 18.37 | 18.40 | 2,846,101 | -0.44(-2.34%) |
Oct 29, 2013 | 18.99 | 19.01 | 18.30 | 18.84 | 1,983,267 | -0.10(-0.53%) |
Oct 28, 2013 | 18.69 | 19.02 | 18.65 | 18.94 | 1,227,082 | +0.22(+1.18%) |
Oct 25, 2013 | 18.60 | 19.14 | 18.50 | 18.72 | 2,053,398 | +0.28(+1.52%) |
Oct 24, 2013 | 18.89 | 18.96 | 18.00 | 18.44 | 3,017,219 | -0.29(-1.55%) |
Oct 23, 2013 | 19.02 | 19.11 | 18.65 | 18.73 | 832,219 | -0.43(-2.24%) |
Oct 22, 2013 | 19.10 | 19.23 | 18.79 | 19.16 | 966,936 | +0.13(+0.68%) |
Oct 21, 2013 | 19.01 | 19.14 | 18.70 | 19.03 | 1,045,778 | -0.05(-0.26%) |
Oct 18, 2013 | 19.04 | 19.14 | 18.80 | 19.08 | 1,414,841 | +0.23(+1.22%) |
Oct 17, 2013 | 18.84 | 18.95 | 18.71 | 18.85 | 1,333,925 | -0.06(-0.32%) |
Oct 16, 2013 | 18.76 | 19.22 | 18.75 | 18.91 | 1,529,718 | +0.25(+1.34%) |
Oct 15, 2013 | 19.10 | 19.16 | 18.58 | 18.66 | 958,237 | -0.47(-2.46%) |
Oct 14, 2013 | 18.65 | 19.19 | 18.52 | 19.13 | 998,358 | +0.33(+1.76%) |
Oct 11, 2013 | 18.50 | 18.96 | 18.43 | 18.80 | 1,187,704 | +0.24(+1.29%) |
Oct 10, 2013 | 18.43 | 18.95 | 18.40 | 18.56 | 1,443,414 | +0.43(+2.37%) |
Oct 09, 2013 | 18.23 | 18.38 | 17.88 | 18.13 | 1,335,854 | -0.06(-0.33%) |
Oct 08, 2013 | 18.57 | 18.57 | 17.98 | 18.19 | 2,812,038 | -0.37(-1.99%) |
Oct 07, 2013 | 18.61 | 18.78 | 18.40 | 18.56 | 2,097,206 | -0.41(-2.16%) |
Oct 04, 2013 | 18.97 | 19.06 | 18.81 | 18.97 | 1,269,409 | +0.05(+0.26%) |
Oct 03, 2013 | 19.42 | 19.50 | 18.41 | 18.92 | 3,735,552 | -0.52(-2.67%) |
Oct 02, 2013 | 19.23 | 19.63 | 19.14 | 19.44 | 1,474,113 | +0.03(+0.15%) |
Oct 01, 2013 | 19.80 | 20.22 | 19.25 | 19.41 | 2,203,324 | -0.31(-1.57%) |
Sep 30, 2013 | 19.41 | 19.86 | 19.22 | 19.72 | 1,640,654 | -0.06(-0.30%) |
Sep 27, 2013 | 19.81 | 20.02 | 19.75 | 19.78 | 558,498 | -0.23(-1.15%) |
Sep 26, 2013 | 20.31 | 20.48 | 19.93 | 20.01 | 721,327 | -0.16(-0.79%) |
Sep 25, 2013 | 19.98 | 20.39 | 19.96 | 20.17 | 788,460 | +0.20(+1.00%) |
Sep 24, 2013 | 19.78 | 20.43 | 19.67 | 19.97 | 1,136,554 | +0.24(+1.22%) |
Sep 23, 2013 | 20.20 | 20.20 | 19.51 | 19.73 | 1,146,905 | -0.49(-2.42%) |
Sep 20, 2013 | 20.47 | 20.56 | 20.05 | 20.22 | 939,344 | -0.15(-0.74%) |
Sep 19, 2013 | 20.49 | 20.65 | 20.20 | 20.37 | 687,965 | +0.01(+0.05%) |
Sep 18, 2013 | 20.28 | 20.55 | 19.92 | 20.36 | 1,158,157 | +0.15(+0.74%) |
Sep 17, 2013 | 19.45 | 20.34 | 19.33 | 20.21 | 1,930,044 | +0.81(+4.18%) |
Sep 16, 2013 | 19.65 | 19.68 | 19.27 | 19.40 | 1,725,665 | +0.00(+0.00%) |
Sep 13, 2013 | 19.65 | 19.77 | 19.35 | 19.40 | 1,843,848 | -0.21(-1.07%) |
Sep 12, 2013 | 20.05 | 20.13 | 19.44 | 19.61 | 1,847,838 | -0.66(-3.26%) |
Sep 11, 2013 | 20.23 | 20.39 | 20.07 | 20.27 | 1,079,193 | -0.06(-0.30%) |
Sep 10, 2013 | 20.37 | 20.82 | 20.21 | 20.33 | 1,708,556 | +0.17(+0.84%) |
Sep 09, 2013 | 19.99 | 20.30 | 19.89 | 20.16 | 1,195,360 | +0.26(+1.31%) |
Sep 06, 2013 | 20.20 | 20.24 | 19.47 | 19.90 | 926,118 | -0.16(-0.80%) |
Sep 05, 2013 | 20.28 | 20.50 | 20.04 | 20.06 | 1,207,849 | -0.15(-0.74%) |
Sep 04, 2013 | 19.52 | 20.43 | 19.49 | 20.21 | 1,774,790 | +0.74(+3.80%) |
Sep 03, 2013 | 19.51 | 20.08 | 19.39 | 19.47 | 1,498,176 | +0.24(+1.25%) |
Aug 30, 2013 | 19.65 | 19.81 | 19.16 | 19.23 | 1,004,512 | -0.49(-2.48%) |
Aug 29, 2013 | 19.32 | 19.80 | 19.32 | 19.72 | 957,721 | +0.40(+2.07%) |
Aug 28, 2013 | 18.92 | 19.44 | 18.76 | 19.32 | 1,478,002 | +0.31(+1.63%) |
Aug 27, 2013 | 19.41 | 19.42 | 18.90 | 19.01 | 1,832,763 | -0.75(-3.80%) |
Aug 26, 2013 | 20.30 | 20.39 | 19.73 | 19.76 | 922,725 | -0.46(-2.27%) |
Aug 23, 2013 | 20.18 | 20.28 | 20.02 | 20.22 | 701,152 | +0.12(+0.60%) |
Aug 22, 2013 | 19.74 | 20.46 | 19.68 | 20.10 | 934,179 | +0.45(+2.29%) |
Aug 21, 2013 | 19.70 | 19.89 | 19.33 | 19.65 | 819,989 | -0.15(-0.76%) |
Aug 20, 2013 | 19.33 | 19.84 | 19.15 | 19.80 | 858,729 | +0.47(+2.43%) |
Aug 19, 2013 | 19.60 | 19.60 | 19.19 | 19.33 | 1,035,430 | -0.28(-1.43%) |
Aug 16, 2013 | 19.65 | 19.97 | 19.60 | 19.61 | 692,358 | -0.13(-0.66%) |
Aug 15, 2013 | 20.11 | 20.12 | 19.55 | 19.74 | 1,437,253 | -0.65(-3.19%) |
Aug 14, 2013 | 20.54 | 20.62 | 20.27 | 20.39 | 816,637 | -0.11(-0.54%) |
Aug 13, 2013 | 20.22 | 20.62 | 20.14 | 20.50 | 915,196 | +0.36(+1.79%) |
Aug 12, 2013 | 20.14 | 20.40 | 20.01 | 20.14 | 1,099,095 | -0.15(-0.74%) |
Aug 09, 2013 | 20.05 | 20.44 | 20.05 | 20.29 | 727,296 | +0.23(+1.15%) |
Aug 08, 2013 | 20.12 | 20.50 | 19.90 | 20.06 | 1,218,359 | +0.16(+0.80%) |
Aug 07, 2013 | 20.00 | 20.00 | 19.71 | 19.90 | 1,059,987 | -0.25(-1.24%) |
Aug 06, 2013 | 20.56 | 20.74 | 19.88 | 20.15 | 1,490,238 | -0.52(-2.52%) |
Aug 05, 2013 | 21.19 | 21.25 | 20.64 | 20.67 | 1,518,491 | -0.27(-1.29%) |
Aug 02, 2013 | 20.16 | 21.41 | 19.98 | 20.94 | 3,496,671 | +1.15(+5.81%) |