Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.53 | 23.29 | 22.43 | 22.83 | 7,553,674 | +0.16(+0.69%) |
Oct 30, 2013 | 22.91 | 23.19 | 22.26 | 22.67 | 14,418,928 | -0.69(-2.94%) |
Oct 29, 2013 | 21.10 | 23.58 | 20.95 | 23.36 | 17,936,832 | +1.88(+8.75%) |
Oct 28, 2013 | 21.54 | 21.69 | 21.15 | 21.48 | 6,528,323 | -0.06(-0.30%) |
Oct 25, 2013 | 21.70 | 21.84 | 21.38 | 21.55 | 4,755,082 | -0.21(-0.97%) |
Oct 24, 2013 | 21.25 | 21.79 | 21.06 | 21.76 | 6,644,448 | +0.71(+3.35%) |
Oct 23, 2013 | 21.24 | 21.24 | 20.78 | 21.05 | 7,708,465 | -0.50(-2.30%) |
Oct 22, 2013 | 21.94 | 22.12 | 21.43 | 21.55 | 8,877,297 | -0.48(-2.17%) |
Oct 21, 2013 | 22.07 | 22.42 | 21.88 | 22.02 | 6,510,330 | +0.03(+0.13%) |
Oct 18, 2013 | 21.86 | 22.01 | 21.62 | 21.99 | 6,504,535 | +0.29(+1.35%) |
Oct 17, 2013 | 21.34 | 22.21 | 21.27 | 21.70 | 10,437,857 | +0.35(+1.63%) |
Oct 16, 2013 | 21.51 | 21.77 | 21.25 | 21.35 | 8,965,029 | -0.22(-1.02%) |
Oct 15, 2013 | 20.55 | 21.77 | 20.55 | 21.57 | 16,073,375 | +1.08(+5.28%) |
Oct 14, 2013 | 19.94 | 20.57 | 19.88 | 20.49 | 5,591,332 | +0.34(+1.68%) |
Oct 11, 2013 | 20.04 | 20.37 | 19.86 | 20.15 | 6,122,934 | +0.06(+0.32%) |
Oct 10, 2013 | 19.66 | 20.28 | 19.60 | 20.09 | 7,624,618 | +0.67(+3.45%) |
Oct 09, 2013 | 19.30 | 19.60 | 19.04 | 19.42 | 5,517,373 | +0.21(+1.10%) |
Oct 08, 2013 | 19.75 | 19.90 | 19.10 | 19.21 | 5,757,951 | -0.50(-2.56%) |
Oct 07, 2013 | 19.47 | 20.05 | 19.41 | 19.71 | 4,476,908 | -0.01(-0.05%) |
Oct 04, 2013 | 19.45 | 19.86 | 19.45 | 19.72 | 6,127,071 | +0.18(+0.94%) |
Oct 03, 2013 | 19.88 | 20.02 | 19.33 | 19.54 | 6,152,265 | -0.30(-1.53%) |
Oct 02, 2013 | 19.24 | 19.88 | 19.13 | 19.84 | 8,833,335 | +0.57(+2.95%) |
Oct 01, 2013 | 18.87 | 19.54 | 18.75 | 19.27 | 7,416,992 | +0.39(+2.04%) |
Sep 30, 2013 | 18.44 | 19.05 | 18.34 | 18.89 | 7,091,047 | +0.14(+0.73%) |
Sep 27, 2013 | 18.83 | 18.97 | 18.46 | 18.75 | 9,016,082 | -0.61(-3.13%) |
Sep 26, 2013 | 19.43 | 19.46 | 19.04 | 19.35 | 6,633,839 | +0.04(+0.19%) |
Sep 25, 2013 | 19.11 | 19.63 | 19.08 | 19.32 | 9,472,527 | +0.27(+1.40%) |
Sep 24, 2013 | 18.83 | 19.41 | 18.77 | 19.05 | 5,633,043 | +0.20(+1.07%) |
Sep 23, 2013 | 18.84 | 19.16 | 18.72 | 18.85 | 5,793,467 | +0.03(+0.15%) |
Sep 20, 2013 | 19.37 | 19.37 | 18.45 | 18.82 | 11,217,683 | -0.60(-3.07%) |
Sep 19, 2013 | 19.44 | 19.88 | 19.27 | 19.42 | 9,594,493 | +0.11(+0.57%) |
Sep 18, 2013 | 18.76 | 19.43 | 18.65 | 19.31 | 10,783,511 | +0.50(+2.63%) |
Sep 17, 2013 | 18.57 | 19.14 | 18.45 | 18.81 | 8,078,656 | +0.48(+2.60%) |
Sep 16, 2013 | 18.59 | 18.64 | 18.29 | 18.33 | 5,619,629 | +0.11(+0.60%) |
Sep 13, 2013 | 18.44 | 18.51 | 18.05 | 18.22 | 7,510,925 | -0.28(-1.54%) |
Sep 12, 2013 | 18.67 | 18.72 | 18.26 | 18.51 | 6,469,598 | -0.26(-1.37%) |
Sep 11, 2013 | 18.39 | 18.88 | 18.31 | 18.77 | 14,590,283 | +0.40(+2.20%) |
Sep 10, 2013 | 18.13 | 18.38 | 17.84 | 18.36 | 8,823,834 | +0.45(+2.51%) |
Sep 09, 2013 | 17.46 | 18.00 | 17.42 | 17.91 | 8,289,685 | +0.61(+3.50%) |
Sep 06, 2013 | 17.15 | 17.59 | 17.11 | 17.31 | 7,077,362 | +0.14(+0.80%) |
Sep 05, 2013 | 16.82 | 17.27 | 16.79 | 17.17 | 5,827,866 | +0.32(+1.91%) |
Sep 04, 2013 | 16.66 | 16.91 | 16.58 | 16.85 | 4,300,511 | +0.16(+0.93%) |
Sep 03, 2013 | 16.79 | 16.95 | 16.53 | 16.69 | 5,421,445 | +0.28(+1.68%) |
Aug 30, 2013 | 16.41 | 16.56 | 16.33 | 16.42 | 3,702,034 | +0.05(+0.28%) |
Aug 29, 2013 | 16.46 | 16.64 | 16.33 | 16.37 | 4,175,468 | -0.09(-0.56%) |
Aug 28, 2013 | 16.50 | 16.81 | 16.41 | 16.46 | 4,964,731 | -0.09(-0.55%) |
Aug 27, 2013 | 16.78 | 16.85 | 16.48 | 16.56 | 6,297,699 | -0.59(-3.42%) |
Aug 26, 2013 | 17.18 | 17.41 | 17.02 | 17.14 | 5,088,443 | +0.02(+0.11%) |
Aug 23, 2013 | 16.90 | 17.32 | 16.89 | 17.12 | 5,108,820 | +0.29(+1.74%) |
Aug 22, 2013 | 16.56 | 16.99 | 16.56 | 16.83 | 4,433,165 | +0.46(+2.80%) |
Aug 21, 2013 | 16.51 | 16.77 | 16.26 | 16.37 | 4,546,536 | -0.26(-1.54%) |
Aug 20, 2013 | 16.51 | 16.79 | 16.42 | 16.63 | 4,282,326 | +0.13(+0.78%) |
Aug 19, 2013 | 17.20 | 17.25 | 16.45 | 16.50 | 7,775,266 | -0.76(-4.41%) |
Aug 16, 2013 | 17.52 | 17.89 | 17.08 | 17.26 | 11,175,984 | -0.06(-0.37%) |
Aug 15, 2013 | 17.22 | 17.51 | 16.85 | 17.33 | 7,394,696 | -0.13(-0.74%) |
Aug 14, 2013 | 17.40 | 17.80 | 17.11 | 17.45 | 5,580,131 | +0.26(+1.49%) |
Aug 13, 2013 | 17.77 | 17.79 | 17.18 | 17.20 | 6,473,866 | -0.41(-2.34%) |
Aug 12, 2013 | 17.36 | 17.86 | 17.29 | 17.61 | 10,080,463 | +0.37(+2.13%) |
Aug 09, 2013 | 16.71 | 17.44 | 16.70 | 17.24 | 11,094,695 | +0.70(+4.20%) |
Aug 08, 2013 | 16.04 | 16.66 | 16.01 | 16.55 | 9,930,284 | +0.82(+5.24%) |
Aug 07, 2013 | 15.64 | 15.94 | 15.42 | 15.72 | 6,437,356 | +0.02(+0.12%) |
Aug 06, 2013 | 15.99 | 16.04 | 15.65 | 15.71 | 5,818,324 | -0.34(-2.11%) |
Aug 05, 2013 | 15.96 | 16.35 | 15.83 | 16.05 | 5,189,177 | +0.09(+0.57%) |
Aug 02, 2013 | 15.93 | 16.15 | 15.76 | 15.95 | 4,307,424 | +0.08(+0.52%) |