Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.12 | 20.21 | 19.90 | 19.92 | 8,727,513 | -0.18(-0.92%) |
Oct 30, 2013 | 20.33 | 20.42 | 19.83 | 20.11 | 12,236,274 | -0.21(-1.04%) |
Oct 29, 2013 | 20.28 | 20.55 | 20.11 | 20.32 | 16,214,642 | +0.08(+0.39%) |
Oct 28, 2013 | 20.72 | 20.77 | 19.94 | 20.24 | 16,893,788 | -0.48(-2.33%) |
Oct 25, 2013 | 20.58 | 20.76 | 20.51 | 20.72 | 5,811,775 | +0.14(+0.68%) |
Oct 24, 2013 | 20.55 | 20.64 | 20.45 | 20.58 | 5,898,957 | +0.09(+0.43%) |
Oct 23, 2013 | 20.47 | 20.62 | 20.25 | 20.50 | 8,592,847 | -0.04(-0.21%) |
Oct 22, 2013 | 20.79 | 20.79 | 20.35 | 20.54 | 11,698,741 | -0.18(-0.89%) |
Oct 21, 2013 | 20.88 | 21.00 | 20.69 | 20.72 | 9,869,844 | -0.18(-0.88%) |
Oct 18, 2013 | 20.79 | 20.92 | 20.55 | 20.91 | 9,500,440 | +0.13(+0.63%) |
Oct 17, 2013 | 20.45 | 20.82 | 20.33 | 20.78 | 9,775,615 | +0.17(+0.81%) |
Oct 16, 2013 | 20.48 | 21.05 | 20.44 | 20.61 | 18,011,860 | +0.35(+1.74%) |
Oct 15, 2013 | 20.04 | 20.93 | 19.93 | 20.26 | 35,394,936 | +0.90(+4.63%) |
Oct 14, 2013 | 18.99 | 19.42 | 18.82 | 19.36 | 11,751,257 | +0.20(+1.06%) |
Oct 11, 2013 | 18.82 | 19.19 | 18.76 | 19.16 | 7,604,556 | +0.34(+1.82%) |
Oct 10, 2013 | 18.63 | 18.95 | 18.47 | 18.82 | 12,213,466 | +0.56(+3.08%) |
Oct 09, 2013 | 18.15 | 18.50 | 17.98 | 18.25 | 10,084,392 | +0.16(+0.87%) |
Oct 08, 2013 | 18.51 | 18.60 | 18.07 | 18.09 | 8,046,932 | -0.44(-2.37%) |
Oct 07, 2013 | 18.74 | 18.83 | 18.52 | 18.53 | 6,392,969 | -0.45(-2.36%) |
Oct 04, 2013 | 18.63 | 19.03 | 18.56 | 18.98 | 5,843,014 | +0.38(+2.03%) |
Oct 03, 2013 | 18.66 | 18.83 | 18.38 | 18.60 | 8,832,826 | -0.12(-0.66%) |
Oct 02, 2013 | 18.60 | 18.75 | 18.46 | 18.73 | 7,822,379 | -0.08(-0.42%) |
Oct 01, 2013 | 18.66 | 18.86 | 18.66 | 18.81 | 7,434,733 | +0.21(+1.14%) |
Sep 30, 2013 | 18.44 | 18.72 | 18.29 | 18.60 | 9,263,758 | -0.04(-0.24%) |
Sep 27, 2013 | 18.60 | 18.69 | 18.45 | 18.64 | 5,629,627 | -0.12(-0.66%) |
Sep 26, 2013 | 18.68 | 18.94 | 18.65 | 18.76 | 4,843,319 | +0.08(+0.42%) |
Sep 25, 2013 | 18.70 | 18.93 | 18.56 | 18.68 | 14,723,844 | +0.09(+0.47%) |
Sep 24, 2013 | 18.43 | 18.85 | 18.39 | 18.60 | 14,793,486 | +0.26(+1.44%) |
Sep 23, 2013 | 18.55 | 18.57 | 18.07 | 18.33 | 11,511,598 | -0.38(-2.02%) |
Sep 20, 2013 | 18.60 | 19.02 | 18.60 | 18.71 | 23,329,858 | +0.20(+1.09%) |
Sep 19, 2013 | 18.89 | 18.93 | 18.14 | 18.51 | 26,075,188 | -0.28(-1.50%) |
Sep 18, 2013 | 19.87 | 19.91 | 18.51 | 18.79 | 23,018,032 | -1.13(-5.65%) |
Sep 17, 2013 | 19.42 | 19.98 | 19.42 | 19.91 | 10,107,584 | +0.49(+2.54%) |
Sep 16, 2013 | 19.61 | 19.62 | 18.98 | 19.42 | 12,151,782 | +0.04(+0.23%) |
Sep 13, 2013 | 19.50 | 19.55 | 19.21 | 19.38 | 8,375,818 | -0.04(-0.18%) |
Sep 12, 2013 | 19.52 | 19.58 | 19.40 | 19.41 | 7,894,680 | -0.15(-0.76%) |
Sep 11, 2013 | 19.62 | 19.75 | 19.45 | 19.56 | 5,895,461 | -0.11(-0.58%) |
Sep 10, 2013 | 19.39 | 19.74 | 19.39 | 19.68 | 7,494,019 | +0.48(+2.52%) |
Sep 09, 2013 | 19.04 | 19.27 | 19.04 | 19.19 | 4,683,413 | +0.21(+1.11%) |
Sep 06, 2013 | 19.31 | 19.31 | 18.75 | 18.98 | 8,722,892 | -0.23(-1.19%) |
Sep 05, 2013 | 19.26 | 19.57 | 19.17 | 19.21 | 7,501,216 | -0.02(-0.09%) |
Sep 04, 2013 | 18.64 | 19.30 | 18.59 | 19.23 | 11,409,979 | +0.62(+3.36%) |
Sep 03, 2013 | 18.65 | 18.88 | 18.45 | 18.60 | 8,715,224 | +0.24(+1.29%) |
Aug 30, 2013 | 18.71 | 18.76 | 18.30 | 18.37 | 8,032,447 | -0.36(-1.93%) |
Aug 29, 2013 | 18.41 | 18.87 | 18.38 | 18.73 | 5,818,022 | +0.29(+1.57%) |
Aug 28, 2013 | 18.24 | 18.55 | 18.05 | 18.44 | 6,412,408 | +0.19(+1.06%) |
Aug 27, 2013 | 18.78 | 18.81 | 18.20 | 18.24 | 9,382,783 | -0.77(-4.03%) |
Aug 26, 2013 | 18.96 | 19.40 | 18.82 | 19.01 | 6,781,512 | +0.07(+0.37%) |
Aug 23, 2013 | 18.89 | 18.98 | 18.75 | 18.94 | 7,748,237 | +0.08(+0.42%) |
Aug 22, 2013 | 18.91 | 19.04 | 18.73 | 18.86 | 6,320,323 | -0.04(-0.19%) |
Aug 21, 2013 | 19.03 | 19.14 | 18.77 | 18.89 | 6,075,783 | -0.18(-0.97%) |
Aug 20, 2013 | 18.83 | 19.16 | 18.67 | 19.08 | 5,831,282 | +0.25(+1.31%) |
Aug 19, 2013 | 18.95 | 19.15 | 18.82 | 18.83 | 6,124,113 | -0.13(-0.70%) |
Aug 16, 2013 | 18.77 | 19.24 | 18.75 | 18.96 | 7,502,603 | +0.14(+0.75%) |
Aug 15, 2013 | 19.21 | 19.21 | 18.69 | 18.82 | 12,397,626 | -0.53(-2.73%) |
Aug 14, 2013 | 19.58 | 19.73 | 19.33 | 19.35 | 5,082,513 | -0.25(-1.26%) |
Aug 13, 2013 | 19.16 | 19.69 | 19.15 | 19.60 | 9,535,287 | +0.46(+2.39%) |
Aug 12, 2013 | 19.49 | 19.55 | 19.04 | 19.14 | 6,351,086 | -0.47(-2.38%) |
Aug 09, 2013 | 19.59 | 19.88 | 19.58 | 19.61 | 3,984,582 | -0.02(-0.09%) |
Aug 08, 2013 | 19.91 | 20.05 | 19.62 | 19.62 | 6,470,849 | -0.20(-1.02%) |
Aug 07, 2013 | 19.59 | 19.85 | 19.33 | 19.83 | 9,492,896 | +0.16(+0.81%) |
Aug 06, 2013 | 19.84 | 19.95 | 19.64 | 19.67 | 5,739,557 | -0.24(-1.19%) |
Aug 05, 2013 | 19.83 | 20.04 | 19.79 | 19.91 | 6,894,893 | +0.04(+0.18%) |
Aug 02, 2013 | 19.84 | 19.97 | 19.68 | 19.87 | 8,251,080 | -0.02(-0.09%) |