Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.81 | 22.12 | 21.59 | 21.87 | 4,629,891 | +0.01(+0.04%) |
Oct 30, 2013 | 22.76 | 22.93 | 21.82 | 21.87 | 6,423,222 | -0.97(-4.23%) |
Oct 29, 2013 | 22.02 | 22.85 | 21.99 | 22.83 | 5,522,477 | +0.80(+3.63%) |
Oct 28, 2013 | 22.20 | 22.21 | 21.71 | 22.03 | 5,967,449 | -0.20(-0.90%) |
Oct 25, 2013 | 22.42 | 22.66 | 22.08 | 22.23 | 5,831,977 | -0.21(-0.93%) |
Oct 24, 2013 | 22.97 | 22.99 | 22.34 | 22.44 | 7,785,509 | -0.54(-2.35%) |
Oct 23, 2013 | 23.63 | 23.65 | 22.96 | 22.98 | 7,382,614 | -0.77(-3.22%) |
Oct 22, 2013 | 23.21 | 23.91 | 23.10 | 23.75 | 7,691,459 | +0.57(+2.48%) |
Oct 21, 2013 | 23.16 | 23.26 | 22.90 | 23.17 | 4,204,766 | +0.02(+0.07%) |
Oct 18, 2013 | 22.72 | 23.22 | 22.57 | 23.16 | 11,041,711 | +0.47(+2.09%) |
Oct 17, 2013 | 22.35 | 22.79 | 22.19 | 22.68 | 9,586,990 | +0.19(+0.85%) |
Oct 16, 2013 | 22.47 | 22.76 | 22.16 | 22.49 | 8,887,973 | +0.11(+0.48%) |
Oct 15, 2013 | 22.26 | 22.50 | 22.20 | 22.38 | 7,160,896 | +0.12(+0.52%) |
Oct 14, 2013 | 21.81 | 22.31 | 21.31 | 22.26 | 7,564,565 | +0.15(+0.68%) |
Oct 11, 2013 | 21.54 | 22.12 | 21.49 | 22.11 | 5,267,396 | +0.54(+2.51%) |
Oct 10, 2013 | 20.89 | 21.57 | 20.89 | 21.57 | 4,337,670 | +0.96(+4.64%) |
Oct 09, 2013 | 21.02 | 21.14 | 20.43 | 20.62 | 10,999,420 | -0.57(-2.71%) |
Oct 08, 2013 | 21.87 | 22.13 | 21.11 | 21.19 | 8,743,739 | -0.71(-3.23%) |
Oct 07, 2013 | 21.60 | 21.91 | 21.54 | 21.90 | 5,032,681 | -0.03(-0.15%) |
Oct 04, 2013 | 21.27 | 22.02 | 21.20 | 21.93 | 8,771,037 | +0.66(+3.09%) |
Oct 03, 2013 | 21.16 | 21.28 | 20.97 | 21.27 | 7,943,064 | +0.17(+0.83%) |
Oct 02, 2013 | 20.68 | 21.12 | 20.58 | 21.10 | 3,338,342 | +0.31(+1.48%) |
Oct 01, 2013 | 20.81 | 20.87 | 20.64 | 20.79 | 3,952,410 | -0.02(-0.08%) |
Sep 27, 2013 | 20.81 | 20.89 | 20.63 | 20.81 | 4,222,154 | +0.00(+0.00%) |
Sep 26, 2013 | 20.81 | 20.93 | 20.73 | 20.81 | 3,361,819 | +0.04(+0.20%) |
Sep 25, 2013 | 20.58 | 21.32 | 20.33 | 20.77 | 9,028,834 | +0.22(+1.05%) |
Sep 24, 2013 | 20.11 | 20.69 | 20.08 | 20.55 | 6,124,397 | +0.47(+2.36%) |
Sep 23, 2013 | 20.18 | 20.23 | 19.84 | 20.08 | 6,042,018 | -0.11(-0.54%) |
Sep 20, 2013 | 20.39 | 20.49 | 20.08 | 20.18 | 4,079,755 | -0.21(-1.02%) |
Sep 19, 2013 | 20.58 | 20.81 | 20.39 | 20.39 | 5,154,838 | +0.00(+0.00%) |
Sep 18, 2013 | 19.73 | 20.51 | 19.68 | 20.39 | 7,780,347 | +0.67(+3.38%) |
Sep 17, 2013 | 19.73 | 19.80 | 19.64 | 19.73 | 9,831,313 | +0.00(+0.00%) |
Sep 16, 2013 | 19.53 | 19.79 | 19.34 | 19.73 | 11,810,512 | +0.72(+3.81%) |
Sep 13, 2013 | 18.97 | 19.14 | 18.94 | 19.00 | 3,703,557 | +0.06(+0.31%) |
Sep 12, 2013 | 19.10 | 19.14 | 18.93 | 18.94 | 2,658,989 | -0.07(-0.39%) |
Sep 11, 2013 | 19.03 | 19.09 | 18.91 | 19.02 | 6,091,025 | +0.06(+0.31%) |
Sep 10, 2013 | 18.74 | 18.97 | 18.66 | 18.96 | 3,123,198 | +0.30(+1.61%) |
Sep 09, 2013 | 18.60 | 18.70 | 18.44 | 18.66 | 3,538,199 | +0.12(+0.63%) |
Sep 06, 2013 | 18.39 | 18.63 | 18.28 | 18.54 | 3,103,318 | +0.24(+1.32%) |
Sep 05, 2013 | 18.45 | 18.58 | 18.25 | 18.30 | 2,242,367 | -0.16(-0.86%) |
Sep 04, 2013 | 18.39 | 18.56 | 18.33 | 18.46 | 2,814,679 | +0.03(+0.18%) |
Sep 03, 2013 | 18.40 | 18.53 | 18.24 | 18.43 | 3,919,374 | +0.25(+1.37%) |
Aug 30, 2013 | 18.36 | 18.44 | 18.04 | 18.18 | 2,650,043 | -0.17(-0.95%) |
Aug 29, 2013 | 18.08 | 18.44 | 18.05 | 18.35 | 3,117,388 | +0.33(+1.85%) |
Aug 28, 2013 | 17.77 | 18.15 | 17.73 | 18.02 | 2,747,636 | +0.21(+1.17%) |
Aug 27, 2013 | 17.88 | 18.11 | 17.73 | 17.81 | 4,219,604 | -0.29(-1.61%) |
Aug 26, 2013 | 18.39 | 18.46 | 18.09 | 18.10 | 2,646,127 | -0.25(-1.36%) |
Aug 23, 2013 | 18.13 | 18.35 | 18.10 | 18.35 | 4,009,569 | +0.31(+1.71%) |
Aug 22, 2013 | 18.10 | 18.17 | 17.81 | 18.04 | 2,299,378 | +0.06(+0.32%) |
Aug 21, 2013 | 18.09 | 18.15 | 17.80 | 17.99 | 2,801,322 | -0.13(-0.73%) |
Aug 20, 2013 | 17.87 | 18.17 | 17.78 | 18.12 | 2,642,683 | +0.25(+1.40%) |
Aug 19, 2013 | 18.10 | 18.18 | 17.83 | 17.87 | 4,159,650 | -0.22(-1.24%) |
Aug 16, 2013 | 18.09 | 18.14 | 17.90 | 18.09 | 3,491,291 | +0.06(+0.32%) |
Aug 15, 2013 | 18.48 | 18.59 | 17.94 | 18.04 | 9,487,293 | -0.69(-3.69%) |
Aug 14, 2013 | 19.10 | 19.14 | 18.67 | 18.73 | 7,224,647 | -0.36(-1.88%) |
Aug 13, 2013 | 19.39 | 19.51 | 18.92 | 19.09 | 16,809,508 | -0.01(-0.04%) |
Aug 12, 2013 | 19.06 | 19.16 | 18.98 | 19.09 | 5,933,222 | -0.07(-0.35%) |
Aug 09, 2013 | 19.17 | 19.24 | 19.05 | 19.16 | 4,202,459 | +0.03(+0.17%) |
Aug 08, 2013 | 19.14 | 19.22 | 18.88 | 19.13 | 9,198,691 | +0.18(+0.97%) |
Aug 07, 2013 | 19.19 | 19.24 | 18.92 | 18.94 | 14,630,528 | -0.33(-1.73%) |
Aug 06, 2013 | 19.05 | 19.45 | 18.89 | 19.28 | 7,455,593 | +0.25(+1.31%) |
Aug 05, 2013 | 19.23 | 19.32 | 18.78 | 19.03 | 3,622,667 | -0.15(-0.78%) |
Aug 02, 2013 | 19.43 | 19.43 | 19.06 | 19.18 | 3,807,173 | -0.12(-0.60%) |