Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.77 | 20.33 | 19.77 | 20.21 | 1,102,560 | +0.44(+2.23%) |
Oct 30, 2013 | 19.91 | 19.97 | 19.63 | 19.77 | 826,027 | -0.09(-0.46%) |
Oct 29, 2013 | 20.07 | 20.43 | 19.82 | 19.86 | 2,069,773 | -1.00(-4.81%) |
Oct 28, 2013 | 21.00 | 21.17 | 20.74 | 20.86 | 347,314 | -0.32(-1.53%) |
Oct 25, 2013 | 21.30 | 21.41 | 21.09 | 21.19 | 610,630 | -0.04(-0.20%) |
Oct 24, 2013 | 21.33 | 21.50 | 21.19 | 21.23 | 475,665 | -0.02(-0.12%) |
Oct 23, 2013 | 21.37 | 21.43 | 21.03 | 21.25 | 224,971 | -0.19(-0.89%) |
Oct 22, 2013 | 21.18 | 21.45 | 21.17 | 21.44 | 473,999 | +0.27(+1.29%) |
Oct 21, 2013 | 21.00 | 21.21 | 21.00 | 21.17 | 239,866 | +0.19(+0.91%) |
Oct 18, 2013 | 20.86 | 21.11 | 20.58 | 20.98 | 214,570 | +0.05(+0.24%) |
Oct 17, 2013 | 20.59 | 21.00 | 20.57 | 20.93 | 191,582 | +0.26(+1.24%) |
Oct 16, 2013 | 20.73 | 20.94 | 20.56 | 20.67 | 216,063 | +0.06(+0.28%) |
Oct 15, 2013 | 20.70 | 20.83 | 20.43 | 20.61 | 287,763 | -0.09(-0.44%) |
Oct 14, 2013 | 20.67 | 20.90 | 20.54 | 20.71 | 196,294 | -0.05(-0.24%) |
Oct 11, 2013 | 20.51 | 20.86 | 20.51 | 20.75 | 323,329 | +0.22(+1.09%) |
Oct 10, 2013 | 20.50 | 20.86 | 20.42 | 20.53 | 365,171 | +0.24(+1.19%) |
Oct 09, 2013 | 20.50 | 20.59 | 20.16 | 20.29 | 410,796 | -0.24(-1.17%) |
Oct 08, 2013 | 20.62 | 20.90 | 20.24 | 20.53 | 434,255 | -0.08(-0.40%) |
Oct 07, 2013 | 20.42 | 20.73 | 20.36 | 20.61 | 263,918 | +0.00(+0.00%) |
Oct 04, 2013 | 20.50 | 20.68 | 20.38 | 20.61 | 198,719 | +0.17(+0.81%) |
Oct 03, 2013 | 20.66 | 20.81 | 20.32 | 20.45 | 497,188 | -0.29(-1.40%) |
Oct 02, 2013 | 20.52 | 20.90 | 20.19 | 20.74 | 356,447 | +0.01(+0.04%) |
Oct 01, 2013 | 20.74 | 20.98 | 20.56 | 20.73 | 383,480 | -0.11(-0.52%) |
Sep 27, 2013 | 20.50 | 20.87 | 20.42 | 20.84 | 384,511 | +0.24(+1.17%) |
Sep 26, 2013 | 20.53 | 20.66 | 20.42 | 20.60 | 166,258 | +0.05(+0.24%) |
Sep 25, 2013 | 20.35 | 20.83 | 20.34 | 20.55 | 348,688 | +0.19(+0.94%) |
Sep 24, 2013 | 20.25 | 20.63 | 20.17 | 20.36 | 194,780 | +0.10(+0.49%) |
Sep 23, 2013 | 20.84 | 22.80 | 19.96 | 20.26 | 356,550 | -0.42(-2.05%) |
Sep 20, 2013 | 20.56 | 21.00 | 20.45 | 20.68 | 392,776 | +0.12(+0.57%) |
Sep 19, 2013 | 20.75 | 20.89 | 20.52 | 20.56 | 282,144 | -0.21(-1.00%) |
Sep 18, 2013 | 20.52 | 20.85 | 20.44 | 20.77 | 255,847 | +0.23(+1.13%) |
Sep 17, 2013 | 20.43 | 20.69 | 20.43 | 20.54 | 355,593 | +0.07(+0.37%) |
Sep 16, 2013 | 20.49 | 20.52 | 20.17 | 20.46 | 328,843 | +0.29(+1.44%) |
Sep 13, 2013 | 20.17 | 20.21 | 19.99 | 20.17 | 204,735 | -0.04(-0.21%) |
Sep 12, 2013 | 20.46 | 20.46 | 20.14 | 20.22 | 259,066 | -0.27(-1.34%) |
Sep 11, 2013 | 20.20 | 20.56 | 20.12 | 20.49 | 775,171 | +0.36(+1.77%) |
Sep 10, 2013 | 19.93 | 20.27 | 19.88 | 20.13 | 386,656 | +0.21(+1.04%) |
Sep 09, 2013 | 19.81 | 20.14 | 19.69 | 19.93 | 479,170 | +0.17(+0.88%) |
Sep 06, 2013 | 19.80 | 19.93 | 19.51 | 19.75 | 423,437 | +0.06(+0.30%) |
Sep 05, 2013 | 19.29 | 19.83 | 19.24 | 19.69 | 577,509 | +0.50(+2.59%) |
Sep 04, 2013 | 18.80 | 19.24 | 18.80 | 19.19 | 803,170 | +0.64(+3.44%) |
Sep 03, 2013 | 18.88 | 18.96 | 18.50 | 18.56 | 357,177 | -0.12(-0.67%) |
Aug 30, 2013 | 18.61 | 18.72 | 18.51 | 18.68 | 427,749 | +0.14(+0.76%) |
Aug 29, 2013 | 18.41 | 18.75 | 18.33 | 18.54 | 1,069,615 | -0.04(-0.22%) |
Aug 28, 2013 | 18.56 | 18.75 | 18.49 | 18.58 | 305,976 | +0.05(+0.27%) |
Aug 27, 2013 | 18.66 | 18.78 | 18.46 | 18.53 | 630,049 | -0.24(-1.28%) |
Aug 26, 2013 | 18.75 | 18.92 | 18.66 | 18.77 | 366,050 | +0.06(+0.31%) |
Aug 23, 2013 | 18.83 | 18.89 | 18.66 | 18.71 | 418,135 | -0.11(-0.57%) |
Aug 22, 2013 | 18.58 | 18.98 | 18.55 | 18.82 | 336,529 | +0.23(+1.25%) |
Aug 21, 2013 | 18.55 | 18.72 | 18.51 | 18.59 | 341,523 | -0.01(-0.04%) |
Aug 20, 2013 | 18.61 | 18.78 | 18.52 | 18.60 | 252,563 | +0.05(+0.27%) |
Aug 19, 2013 | 18.55 | 18.63 | 18.49 | 18.55 | 303,782 | +0.00(+0.00%) |
Aug 16, 2013 | 18.43 | 18.88 | 18.43 | 18.55 | 1,056,385 | +0.05(+0.27%) |
Aug 15, 2013 | 18.58 | 18.77 | 18.49 | 18.50 | 494,319 | -0.28(-1.50%) |
Aug 14, 2013 | 18.85 | 18.90 | 18.75 | 18.78 | 511,408 | -0.16(-0.83%) |
Aug 13, 2013 | 18.69 | 18.98 | 18.49 | 18.94 | 749,329 | +0.28(+1.50%) |
Aug 12, 2013 | 18.62 | 18.80 | 18.57 | 18.66 | 604,871 | -0.06(-0.31%) |
Aug 09, 2013 | 18.82 | 18.84 | 18.50 | 18.71 | 569,955 | -0.07(-0.35%) |
Aug 08, 2013 | 18.77 | 18.97 | 18.53 | 18.78 | 1,248,681 | -0.02(-0.09%) |
Aug 07, 2013 | 18.63 | 18.99 | 18.23 | 18.80 | 12,772,115 | +0.15(+0.80%) |
Aug 06, 2013 | 18.56 | 19.23 | 18.41 | 18.65 | 1,866,394 | -1.02(-5.20%) |
Aug 05, 2013 | 19.78 | 20.01 | 19.57 | 19.67 | 75,325 | -0.17(-0.83%) |
Aug 02, 2013 | 19.70 | 20.02 | 19.41 | 19.84 | 328,127 | +0.15(+0.75%) |