Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.34 | 20.42 | 20.15 | 20.33 | 23,387,744 | -0.01(-0.03%) |
Oct 30, 2013 | 20.64 | 20.64 | 20.26 | 20.34 | 22,514,472 | -0.24(-1.15%) |
Oct 29, 2013 | 20.17 | 20.59 | 20.09 | 20.58 | 31,749,806 | +0.53(+2.64%) |
Oct 28, 2013 | 19.98 | 20.17 | 19.85 | 20.05 | 22,117,610 | +0.13(+0.65%) |
Oct 25, 2013 | 20.29 | 20.41 | 19.69 | 19.92 | 0 | -0.27(-1.35%) |
Oct 24, 2013 | 20.09 | 20.25 | 20.00 | 20.19 | 25,099,584 | +0.23(+1.18%) |
Oct 23, 2013 | 19.96 | 20.17 | 19.89 | 19.95 | 21,643,984 | -0.04(-0.19%) |
Oct 22, 2013 | 20.18 | 20.20 | 19.89 | 19.99 | 28,878,968 | -0.04(-0.21%) |
Oct 21, 2013 | 20.22 | 20.29 | 19.90 | 20.04 | 36,927,348 | -0.10(-0.50%) |
Oct 18, 2013 | 19.90 | 20.32 | 19.46 | 20.14 | 79,393,256 | +0.32(+1.60%) |
Oct 17, 2013 | 19.41 | 20.01 | 19.38 | 19.82 | 89,036,392 | -0.83(-4.00%) |
Oct 16, 2013 | 21.00 | 21.00 | 20.51 | 20.64 | 47,910,584 | -0.17(-0.83%) |
Oct 15, 2013 | 21.06 | 21.14 | 20.76 | 20.82 | 23,101,782 | -0.31(-1.46%) |
Oct 14, 2013 | 20.87 | 21.13 | 20.78 | 21.13 | 15,609,898 | +0.15(+0.74%) |
Oct 11, 2013 | 20.66 | 21.13 | 20.63 | 20.97 | 0 | +0.37(+1.78%) |
Oct 10, 2013 | 20.40 | 20.66 | 20.28 | 20.61 | 22,847,788 | +0.42(+2.08%) |
Oct 09, 2013 | 20.49 | 20.53 | 20.09 | 20.19 | 23,575,870 | -0.25(-1.21%) |
Oct 08, 2013 | 21.03 | 21.06 | 20.30 | 20.43 | 23,916,006 | -0.62(-2.93%) |
Oct 07, 2013 | 21.18 | 21.38 | 21.03 | 21.05 | 13,782,913 | -0.39(-1.82%) |
Oct 04, 2013 | 21.24 | 21.52 | 21.15 | 21.44 | 0 | +0.26(+1.22%) |
Oct 03, 2013 | 21.41 | 21.51 | 21.02 | 21.18 | 17,351,450 | -0.28(-1.29%) |
Oct 02, 2013 | 21.44 | 21.49 | 21.26 | 21.46 | 16,345,725 | -0.13(-0.61%) |
Oct 01, 2013 | 21.47 | 21.70 | 21.44 | 21.59 | 15,025,300 | +0.07(+0.31%) |
Sep 30, 2013 | 21.32 | 21.63 | 21.22 | 21.52 | 20,923,446 | +0.01(+0.03%) |
Sep 27, 2013 | 21.64 | 21.72 | 21.47 | 21.52 | 0 | -0.33(-1.52%) |
Sep 26, 2013 | 21.07 | 21.95 | 21.01 | 21.85 | 36,016,868 | +0.94(+4.48%) |
Sep 25, 2013 | 21.22 | 21.28 | 20.84 | 20.91 | 19,454,250 | -0.37(-1.74%) |
Sep 24, 2013 | 21.22 | 21.40 | 21.08 | 21.28 | 17,027,794 | +0.16(+0.75%) |
Sep 23, 2013 | 21.22 | 21.33 | 20.94 | 21.12 | 18,744,938 | -0.07(-0.35%) |
Sep 20, 2013 | 21.06 | 21.31 | 21.04 | 21.20 | 0 | +0.19(+0.92%) |
Sep 19, 2013 | 21.21 | 21.25 | 20.88 | 21.00 | 16,361,577 | -0.09(-0.42%) |
Sep 18, 2013 | 20.95 | 21.12 | 20.74 | 21.09 | 26,730,660 | +0.02(+0.09%) |
Sep 17, 2013 | 20.81 | 21.24 | 20.78 | 21.07 | 26,818,488 | +0.38(+1.83%) |
Sep 16, 2013 | 21.04 | 21.07 | 20.61 | 20.69 | 18,132,162 | -0.07(-0.32%) |
Sep 13, 2013 | 20.90 | 20.91 | 20.60 | 20.76 | 0 | -0.08(-0.40%) |
Sep 12, 2013 | 21.01 | 21.07 | 20.64 | 20.84 | 20,575,442 | -0.09(-0.45%) |
Sep 11, 2013 | 20.44 | 21.01 | 20.44 | 20.94 | 25,924,988 | +0.30(+1.48%) |
Sep 10, 2013 | 20.46 | 20.65 | 20.43 | 20.63 | 22,645,052 | +0.32(+1.56%) |
Sep 09, 2013 | 20.36 | 20.56 | 20.10 | 20.32 | 23,167,486 | -0.06(-0.30%) |
Sep 06, 2013 | 20.26 | 20.54 | 20.17 | 20.38 | 0 | +0.34(+1.69%) |
Sep 05, 2013 | 19.86 | 20.15 | 19.78 | 20.04 | 17,506,082 | +0.19(+0.97%) |
Sep 04, 2013 | 19.58 | 19.92 | 19.45 | 19.85 | 24,625,266 | +0.44(+2.25%) |
Sep 03, 2013 | 19.51 | 19.71 | 19.32 | 19.41 | 21,048,692 | +0.13(+0.66%) |
Aug 30, 2013 | 19.71 | 19.71 | 19.14 | 19.28 | 0 | -0.39(-1.96%) |
Aug 29, 2013 | 19.37 | 19.86 | 19.36 | 19.67 | 18,226,358 | +0.22(+1.11%) |
Aug 28, 2013 | 19.58 | 19.68 | 19.45 | 19.45 | 21,082,474 | -0.07(-0.36%) |
Aug 27, 2013 | 19.77 | 19.86 | 19.45 | 19.52 | 26,789,930 | -0.52(-2.60%) |
Aug 26, 2013 | 19.93 | 20.11 | 19.75 | 20.04 | 20,922,854 | +0.12(+0.60%) |
Aug 23, 2013 | 19.76 | 19.94 | 19.73 | 19.92 | 0 | +0.22(+1.12%) |
Aug 22, 2013 | 19.75 | 19.91 | 19.68 | 19.70 | 19,378,740 | +0.05(+0.24%) |
Aug 21, 2013 | 19.96 | 20.01 | 19.60 | 19.66 | 33,277,534 | -0.40(-1.98%) |
Aug 20, 2013 | 20.17 | 20.30 | 19.97 | 20.05 | 24,314,068 | -0.03(-0.15%) |
Aug 19, 2013 | 20.34 | 20.55 | 20.07 | 20.09 | 17,216,892 | -0.33(-1.61%) |
Aug 16, 2013 | 20.48 | 20.69 | 20.32 | 20.41 | 0 | -0.10(-0.49%) |
Aug 15, 2013 | 20.59 | 20.62 | 19.93 | 20.51 | 39,556,080 | -0.41(-1.94%) |
Aug 14, 2013 | 20.88 | 21.03 | 20.83 | 20.92 | 17,542,532 | +0.04(+0.20%) |
Aug 13, 2013 | 20.73 | 21.01 | 20.64 | 20.88 | 24,464,434 | +0.32(+1.58%) |
Aug 12, 2013 | 20.35 | 20.62 | 20.26 | 20.55 | 12,173,073 | -0.02(-0.09%) |
Aug 09, 2013 | 20.65 | 20.74 | 20.43 | 20.57 | 16,543,725 | -0.09(-0.45%) |
Aug 08, 2013 | 20.65 | 20.73 | 20.38 | 20.66 | 14,606,096 | +0.22(+1.06%) |
Aug 07, 2013 | 20.61 | 20.78 | 20.44 | 20.45 | 17,886,316 | -0.27(-1.28%) |
Aug 06, 2013 | 20.33 | 20.75 | 20.23 | 20.71 | 26,586,530 | +0.38(+1.88%) |
Aug 05, 2013 | 20.30 | 20.42 | 20.19 | 20.33 | 13,948,940 | +0.07(+0.32%) |
Aug 02, 2013 | 20.23 | 20.35 | 20.11 | 20.27 | 22,058,286 | +0.05(+0.25%) |