Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.47 | 23.23 | 22.37 | 22.77 | 7,572,721 | +0.16(+0.69%) |
Oct 30, 2013 | 22.85 | 23.13 | 22.20 | 22.62 | 14,455,287 | -0.69(-2.94%) |
Oct 29, 2013 | 21.05 | 23.52 | 20.90 | 23.30 | 17,982,062 | +1.88(+8.75%) |
Oct 28, 2013 | 21.48 | 21.64 | 21.10 | 21.43 | 6,544,784 | -0.06(-0.30%) |
Oct 25, 2013 | 21.65 | 21.78 | 21.33 | 21.49 | 4,767,072 | -0.21(-0.97%) |
Oct 24, 2013 | 21.20 | 21.74 | 21.01 | 21.70 | 6,661,203 | +0.70(+3.36%) |
Oct 23, 2013 | 21.19 | 21.19 | 20.73 | 21.00 | 7,727,903 | -0.49(-2.30%) |
Oct 22, 2013 | 21.88 | 22.07 | 21.37 | 21.49 | 8,899,682 | -0.48(-2.17%) |
Oct 21, 2013 | 22.01 | 22.36 | 21.83 | 21.97 | 6,526,746 | +0.03(+0.12%) |
Oct 18, 2013 | 21.80 | 21.96 | 21.56 | 21.94 | 6,520,937 | +0.29(+1.35%) |
Oct 17, 2013 | 21.29 | 22.16 | 21.22 | 21.65 | 10,464,177 | +0.35(+1.63%) |
Oct 16, 2013 | 21.45 | 21.72 | 21.20 | 21.30 | 8,987,636 | -0.22(-1.02%) |
Oct 15, 2013 | 20.49 | 21.72 | 20.49 | 21.52 | 16,113,906 | +1.08(+5.28%) |
Oct 14, 2013 | 19.89 | 20.52 | 19.83 | 20.44 | 5,605,431 | +0.34(+1.68%) |
Oct 11, 2013 | 19.99 | 20.32 | 19.81 | 20.10 | 6,138,374 | +0.06(+0.32%) |
Oct 10, 2013 | 19.62 | 20.23 | 19.55 | 20.04 | 7,643,844 | +0.67(+3.45%) |
Oct 09, 2013 | 19.25 | 19.55 | 18.99 | 19.37 | 5,531,286 | +0.21(+1.10%) |
Oct 08, 2013 | 19.70 | 19.85 | 19.05 | 19.16 | 5,772,471 | -0.50(-2.56%) |
Oct 07, 2013 | 19.42 | 20.00 | 19.36 | 19.66 | 4,488,197 | -0.01(-0.05%) |
Oct 04, 2013 | 19.40 | 19.81 | 19.40 | 19.67 | 6,142,521 | +0.18(+0.94%) |
Oct 03, 2013 | 19.83 | 19.97 | 19.29 | 19.49 | 6,167,778 | -0.30(-1.53%) |
Oct 02, 2013 | 19.19 | 19.83 | 19.08 | 19.79 | 8,855,609 | +0.57(+2.95%) |
Oct 01, 2013 | 18.82 | 19.49 | 18.70 | 19.22 | 7,435,695 | +0.38(+2.04%) |
Sep 30, 2013 | 18.40 | 19.00 | 18.30 | 18.84 | 7,108,928 | +0.14(+0.73%) |
Sep 27, 2013 | 18.78 | 18.92 | 18.41 | 18.70 | 9,038,817 | -0.60(-3.13%) |
Sep 26, 2013 | 19.38 | 19.41 | 18.99 | 19.30 | 6,650,567 | +0.04(+0.19%) |
Sep 25, 2013 | 19.06 | 19.58 | 19.03 | 19.27 | 9,496,413 | +0.27(+1.40%) |
Sep 24, 2013 | 18.78 | 19.36 | 18.72 | 19.00 | 5,647,247 | +0.20(+1.07%) |
Sep 23, 2013 | 18.79 | 19.12 | 18.67 | 18.80 | 5,808,076 | +0.03(+0.15%) |
Sep 20, 2013 | 19.32 | 19.32 | 18.41 | 18.77 | 11,245,970 | -0.59(-3.07%) |
Sep 19, 2013 | 19.40 | 19.83 | 19.22 | 19.37 | 9,618,686 | +0.11(+0.57%) |
Sep 18, 2013 | 18.71 | 19.38 | 18.60 | 19.26 | 10,810,703 | +0.49(+2.63%) |
Sep 17, 2013 | 18.53 | 19.09 | 18.40 | 18.76 | 8,099,027 | +0.48(+2.60%) |
Sep 16, 2013 | 18.54 | 18.59 | 18.24 | 18.29 | 5,633,799 | +0.11(+0.60%) |
Sep 13, 2013 | 18.40 | 18.46 | 18.00 | 18.18 | 7,529,865 | -0.28(-1.54%) |
Sep 12, 2013 | 18.63 | 18.68 | 18.22 | 18.46 | 6,485,912 | -0.26(-1.37%) |
Sep 11, 2013 | 18.34 | 18.83 | 18.26 | 18.72 | 14,627,074 | +0.40(+2.20%) |
Sep 10, 2013 | 18.09 | 18.33 | 17.79 | 18.32 | 8,846,084 | +0.45(+2.51%) |
Sep 09, 2013 | 17.42 | 17.95 | 17.37 | 17.87 | 8,310,588 | +0.60(+3.50%) |
Sep 06, 2013 | 17.11 | 17.55 | 17.06 | 17.26 | 7,095,208 | +0.14(+0.80%) |
Sep 05, 2013 | 16.78 | 17.23 | 16.75 | 17.13 | 5,842,561 | +0.32(+1.91%) |
Sep 04, 2013 | 16.61 | 16.87 | 16.54 | 16.81 | 4,311,355 | +0.16(+0.93%) |
Sep 03, 2013 | 16.75 | 16.91 | 16.49 | 16.65 | 5,435,115 | +0.27(+1.68%) |
Aug 30, 2013 | 16.37 | 16.52 | 16.29 | 16.38 | 3,711,369 | +0.05(+0.28%) |
Aug 29, 2013 | 16.42 | 16.60 | 16.29 | 16.33 | 4,185,997 | -0.09(-0.56%) |
Aug 28, 2013 | 16.46 | 16.77 | 16.37 | 16.42 | 4,977,251 | -0.09(-0.55%) |
Aug 27, 2013 | 16.74 | 16.81 | 16.44 | 16.51 | 6,313,580 | -0.59(-3.42%) |
Aug 26, 2013 | 17.14 | 17.36 | 16.98 | 17.10 | 5,101,274 | +0.02(+0.11%) |
Aug 23, 2013 | 16.86 | 17.27 | 16.84 | 17.08 | 5,121,703 | +0.29(+1.74%) |
Aug 22, 2013 | 16.51 | 16.94 | 16.51 | 16.79 | 4,444,344 | +0.46(+2.80%) |
Aug 21, 2013 | 16.47 | 16.72 | 16.22 | 16.33 | 4,558,000 | -0.26(-1.54%) |
Aug 20, 2013 | 16.47 | 16.75 | 16.38 | 16.59 | 4,293,125 | +0.13(+0.78%) |
Aug 19, 2013 | 17.15 | 17.20 | 16.40 | 16.46 | 7,794,872 | -0.76(-4.41%) |
Aug 16, 2013 | 17.47 | 17.84 | 17.04 | 17.22 | 11,204,166 | -0.06(-0.37%) |
Aug 15, 2013 | 17.17 | 17.47 | 16.81 | 17.28 | 7,413,342 | -0.13(-0.74%) |
Aug 14, 2013 | 17.36 | 17.76 | 17.07 | 17.41 | 5,594,202 | +0.26(+1.49%) |
Aug 13, 2013 | 17.72 | 17.75 | 17.14 | 17.15 | 6,490,191 | -0.41(-2.34%) |
Aug 12, 2013 | 17.32 | 17.81 | 17.25 | 17.57 | 10,105,882 | +0.37(+2.13%) |
Aug 09, 2013 | 16.67 | 17.39 | 16.66 | 17.20 | 11,122,671 | +0.69(+4.20%) |
Aug 08, 2013 | 16.00 | 16.62 | 15.97 | 16.51 | 9,955,324 | +0.82(+5.24%) |
Aug 07, 2013 | 15.60 | 15.90 | 15.38 | 15.69 | 6,453,588 | +0.02(+0.12%) |
Aug 06, 2013 | 15.95 | 16.00 | 15.61 | 15.67 | 5,832,995 | -0.34(-2.11%) |
Aug 05, 2013 | 15.92 | 16.31 | 15.79 | 16.00 | 5,202,261 | +0.09(+0.57%) |
Aug 02, 2013 | 15.89 | 16.11 | 15.72 | 15.91 | 4,318,285 | +0.08(+0.52%) |