Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.18 | 20.28 | 19.97 | 19.99 | 8,699,032 | -0.19(-0.92%) |
Oct 30, 2013 | 20.39 | 20.48 | 19.89 | 20.17 | 12,196,343 | -0.21(-1.04%) |
Oct 29, 2013 | 20.35 | 20.62 | 20.17 | 20.39 | 16,161,728 | +0.08(+0.39%) |
Oct 28, 2013 | 20.78 | 20.84 | 20.01 | 20.31 | 16,838,658 | -0.49(-2.33%) |
Oct 25, 2013 | 20.65 | 20.83 | 20.58 | 20.79 | 5,792,809 | +0.14(+0.68%) |
Oct 24, 2013 | 20.62 | 20.71 | 20.52 | 20.65 | 5,879,707 | +0.09(+0.43%) |
Oct 23, 2013 | 20.54 | 20.69 | 20.32 | 20.56 | 8,564,806 | -0.04(-0.21%) |
Oct 22, 2013 | 20.86 | 20.86 | 20.42 | 20.61 | 11,660,564 | -0.19(-0.89%) |
Oct 21, 2013 | 20.95 | 21.07 | 20.76 | 20.79 | 9,837,635 | -0.19(-0.88%) |
Oct 18, 2013 | 20.86 | 20.99 | 20.62 | 20.98 | 9,469,437 | +0.13(+0.64%) |
Oct 17, 2013 | 20.52 | 20.89 | 20.39 | 20.84 | 9,743,714 | +0.17(+0.81%) |
Oct 16, 2013 | 20.54 | 21.11 | 20.51 | 20.68 | 17,953,082 | +0.35(+1.74%) |
Oct 15, 2013 | 20.10 | 20.99 | 20.00 | 20.32 | 35,279,432 | +0.90(+4.63%) |
Oct 14, 2013 | 19.05 | 19.49 | 18.88 | 19.42 | 11,712,908 | +0.20(+1.06%) |
Oct 11, 2013 | 18.88 | 19.26 | 18.82 | 19.22 | 7,579,740 | +0.34(+1.82%) |
Oct 10, 2013 | 18.69 | 19.02 | 18.53 | 18.88 | 12,173,609 | +0.56(+3.08%) |
Oct 09, 2013 | 18.21 | 18.56 | 18.04 | 18.31 | 10,051,483 | +0.16(+0.88%) |
Oct 08, 2013 | 18.57 | 18.66 | 18.13 | 18.15 | 8,020,672 | -0.44(-2.37%) |
Oct 07, 2013 | 18.80 | 18.89 | 18.59 | 18.59 | 6,372,107 | -0.45(-2.36%) |
Oct 04, 2013 | 18.69 | 19.09 | 18.62 | 19.04 | 5,823,947 | +0.38(+2.03%) |
Oct 03, 2013 | 18.72 | 18.89 | 18.44 | 18.67 | 8,804,001 | -0.12(-0.66%) |
Oct 02, 2013 | 18.66 | 18.82 | 18.52 | 18.79 | 7,796,852 | -0.08(-0.42%) |
Oct 01, 2013 | 18.72 | 18.92 | 18.72 | 18.87 | 7,410,471 | +0.21(+1.14%) |
Sep 30, 2013 | 18.50 | 18.78 | 18.35 | 18.66 | 9,233,527 | -0.04(-0.24%) |
Sep 27, 2013 | 18.67 | 18.75 | 18.51 | 18.70 | 5,611,255 | -0.12(-0.66%) |
Sep 26, 2013 | 18.74 | 19.00 | 18.71 | 18.82 | 4,827,513 | +0.08(+0.42%) |
Sep 25, 2013 | 18.76 | 18.99 | 18.62 | 18.74 | 14,675,796 | +0.09(+0.47%) |
Sep 24, 2013 | 18.49 | 18.92 | 18.45 | 18.66 | 14,745,210 | +0.26(+1.44%) |
Sep 23, 2013 | 18.61 | 18.63 | 18.13 | 18.39 | 11,474,032 | -0.38(-2.02%) |
Sep 20, 2013 | 18.66 | 19.08 | 18.66 | 18.77 | 23,253,726 | +0.20(+1.09%) |
Sep 19, 2013 | 18.96 | 18.99 | 18.20 | 18.57 | 25,990,096 | -0.28(-1.50%) |
Sep 18, 2013 | 19.94 | 19.97 | 18.57 | 18.85 | 22,942,916 | -1.13(-5.65%) |
Sep 17, 2013 | 19.49 | 20.04 | 19.49 | 19.98 | 10,074,600 | +0.49(+2.54%) |
Sep 16, 2013 | 19.67 | 19.68 | 19.04 | 19.49 | 12,112,127 | +0.04(+0.23%) |
Sep 13, 2013 | 19.57 | 19.61 | 19.27 | 19.44 | 8,348,485 | -0.04(-0.18%) |
Sep 12, 2013 | 19.58 | 19.64 | 19.47 | 19.48 | 7,868,917 | -0.15(-0.76%) |
Sep 11, 2013 | 19.69 | 19.81 | 19.52 | 19.63 | 5,876,223 | -0.11(-0.58%) |
Sep 10, 2013 | 19.45 | 19.80 | 19.45 | 19.74 | 7,469,564 | +0.49(+2.52%) |
Sep 09, 2013 | 19.10 | 19.34 | 19.10 | 19.26 | 4,668,129 | +0.21(+1.11%) |
Sep 06, 2013 | 19.37 | 19.37 | 18.82 | 19.04 | 8,694,426 | -0.23(-1.19%) |
Sep 05, 2013 | 19.33 | 19.64 | 19.23 | 19.27 | 7,476,737 | -0.02(-0.09%) |
Sep 04, 2013 | 18.70 | 19.36 | 18.65 | 19.29 | 11,372,744 | +0.63(+3.36%) |
Sep 03, 2013 | 18.71 | 18.94 | 18.51 | 18.67 | 8,686,783 | +0.24(+1.29%) |
Aug 30, 2013 | 18.77 | 18.82 | 18.36 | 18.43 | 8,006,234 | -0.36(-1.93%) |
Aug 29, 2013 | 18.47 | 18.93 | 18.44 | 18.79 | 5,799,036 | +0.29(+1.57%) |
Aug 28, 2013 | 18.30 | 18.61 | 18.11 | 18.50 | 6,391,483 | +0.19(+1.06%) |
Aug 27, 2013 | 18.84 | 18.87 | 18.26 | 18.30 | 9,352,164 | -0.77(-4.03%) |
Aug 26, 2013 | 19.02 | 19.46 | 18.89 | 19.07 | 6,759,382 | +0.07(+0.37%) |
Aug 23, 2013 | 18.95 | 19.04 | 18.82 | 19.00 | 7,722,952 | +0.08(+0.42%) |
Aug 22, 2013 | 18.97 | 19.10 | 18.79 | 18.92 | 6,299,698 | -0.04(-0.19%) |
Aug 21, 2013 | 19.09 | 19.20 | 18.83 | 18.96 | 6,055,955 | -0.19(-0.97%) |
Aug 20, 2013 | 18.89 | 19.22 | 18.73 | 19.14 | 5,812,253 | +0.25(+1.31%) |
Aug 19, 2013 | 19.01 | 19.21 | 18.89 | 18.89 | 6,104,128 | -0.13(-0.70%) |
Aug 16, 2013 | 18.83 | 19.30 | 18.82 | 19.03 | 7,478,120 | +0.14(+0.75%) |
Aug 15, 2013 | 19.27 | 19.27 | 18.75 | 18.89 | 12,357,169 | -0.53(-2.73%) |
Aug 14, 2013 | 19.64 | 19.79 | 19.40 | 19.42 | 5,065,927 | -0.25(-1.26%) |
Aug 13, 2013 | 19.22 | 19.75 | 19.21 | 19.66 | 9,504,170 | +0.46(+2.39%) |
Aug 12, 2013 | 19.56 | 19.61 | 19.11 | 19.20 | 6,330,360 | -0.47(-2.38%) |
Aug 09, 2013 | 19.65 | 19.94 | 19.64 | 19.67 | 3,971,579 | -0.02(-0.09%) |
Aug 08, 2013 | 19.97 | 20.11 | 19.68 | 19.69 | 6,449,732 | -0.20(-1.02%) |
Aug 07, 2013 | 19.65 | 19.92 | 19.40 | 19.89 | 9,461,918 | +0.16(+0.81%) |
Aug 06, 2013 | 19.90 | 20.01 | 19.71 | 19.73 | 5,720,827 | -0.24(-1.19%) |
Aug 05, 2013 | 19.89 | 20.10 | 19.86 | 19.97 | 6,872,394 | +0.04(+0.18%) |
Aug 02, 2013 | 19.90 | 20.03 | 19.74 | 19.94 | 8,224,155 | -0.02(-0.09%) |