Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.50 | 23.26 | 22.40 | 22.80 | 7,563,569 | +0.16(+0.69%) |
Oct 30, 2013 | 22.88 | 23.16 | 22.23 | 22.64 | 14,437,816 | -0.69(-2.94%) |
Oct 29, 2013 | 21.08 | 23.55 | 20.92 | 23.33 | 17,960,328 | +1.88(+8.75%) |
Oct 28, 2013 | 21.51 | 21.66 | 21.12 | 21.45 | 6,536,874 | -0.06(-0.30%) |
Oct 25, 2013 | 21.67 | 21.81 | 21.35 | 21.52 | 4,761,311 | -0.21(-0.97%) |
Oct 24, 2013 | 21.22 | 21.76 | 21.03 | 21.73 | 6,653,152 | +0.71(+3.36%) |
Oct 23, 2013 | 21.21 | 21.21 | 20.76 | 21.02 | 7,718,562 | -0.49(-2.30%) |
Oct 22, 2013 | 21.91 | 22.09 | 21.40 | 21.52 | 8,888,926 | -0.48(-2.17%) |
Oct 21, 2013 | 22.04 | 22.39 | 21.86 | 21.99 | 6,518,858 | +0.03(+0.13%) |
Oct 18, 2013 | 21.83 | 21.98 | 21.59 | 21.97 | 6,513,055 | +0.29(+1.35%) |
Oct 17, 2013 | 21.32 | 22.19 | 21.24 | 21.67 | 10,451,530 | +0.35(+1.63%) |
Oct 16, 2013 | 21.48 | 21.75 | 21.22 | 21.32 | 8,976,773 | -0.22(-1.02%) |
Oct 15, 2013 | 20.52 | 21.75 | 20.52 | 21.54 | 16,094,430 | +1.08(+5.28%) |
Oct 14, 2013 | 19.91 | 20.55 | 19.86 | 20.46 | 5,598,656 | +0.34(+1.68%) |
Oct 11, 2013 | 20.01 | 20.34 | 19.83 | 20.12 | 6,130,955 | +0.06(+0.32%) |
Oct 10, 2013 | 19.64 | 20.25 | 19.57 | 20.06 | 7,634,606 | +0.67(+3.45%) |
Oct 09, 2013 | 19.27 | 19.57 | 19.02 | 19.39 | 5,524,600 | +0.21(+1.10%) |
Oct 08, 2013 | 19.72 | 19.88 | 19.07 | 19.18 | 5,765,494 | -0.50(-2.56%) |
Oct 07, 2013 | 19.45 | 20.02 | 19.38 | 19.68 | 4,482,773 | -0.01(-0.05%) |
Oct 04, 2013 | 19.43 | 19.83 | 19.43 | 19.69 | 6,135,097 | +0.18(+0.94%) |
Oct 03, 2013 | 19.86 | 20.00 | 19.31 | 19.51 | 6,160,324 | -0.30(-1.53%) |
Oct 02, 2013 | 19.22 | 19.86 | 19.11 | 19.81 | 8,844,906 | +0.57(+2.95%) |
Oct 01, 2013 | 18.84 | 19.51 | 18.72 | 19.25 | 7,426,708 | +0.38(+2.04%) |
Sep 30, 2013 | 18.42 | 19.03 | 18.32 | 18.86 | 7,100,336 | +0.14(+0.73%) |
Sep 27, 2013 | 18.81 | 18.94 | 18.43 | 18.72 | 9,027,892 | -0.60(-3.13%) |
Sep 26, 2013 | 19.40 | 19.44 | 19.02 | 19.33 | 6,642,529 | +0.04(+0.19%) |
Sep 25, 2013 | 19.08 | 19.60 | 19.05 | 19.29 | 9,484,935 | +0.27(+1.40%) |
Sep 24, 2013 | 18.81 | 19.38 | 18.74 | 19.03 | 5,640,422 | +0.20(+1.07%) |
Sep 23, 2013 | 18.81 | 19.14 | 18.70 | 18.82 | 5,801,056 | +0.03(+0.15%) |
Sep 20, 2013 | 19.35 | 19.35 | 18.43 | 18.80 | 11,232,377 | -0.60(-3.07%) |
Sep 19, 2013 | 19.42 | 19.86 | 19.25 | 19.39 | 9,607,061 | +0.11(+0.57%) |
Sep 18, 2013 | 18.73 | 19.40 | 18.62 | 19.28 | 10,797,637 | +0.49(+2.63%) |
Sep 17, 2013 | 18.55 | 19.12 | 18.42 | 18.79 | 8,089,238 | +0.48(+2.60%) |
Sep 16, 2013 | 18.57 | 18.61 | 18.27 | 18.31 | 5,626,990 | +0.11(+0.60%) |
Sep 13, 2013 | 18.42 | 18.48 | 18.03 | 18.20 | 7,520,764 | -0.28(-1.54%) |
Sep 12, 2013 | 18.65 | 18.70 | 18.24 | 18.48 | 6,478,073 | -0.26(-1.37%) |
Sep 11, 2013 | 18.37 | 18.85 | 18.28 | 18.74 | 14,609,396 | +0.40(+2.20%) |
Sep 10, 2013 | 18.11 | 18.35 | 17.82 | 18.34 | 8,835,393 | +0.45(+2.51%) |
Sep 09, 2013 | 17.44 | 17.97 | 17.39 | 17.89 | 8,300,544 | +0.60(+3.50%) |
Sep 06, 2013 | 17.13 | 17.57 | 17.08 | 17.28 | 7,086,633 | +0.14(+0.80%) |
Sep 05, 2013 | 16.80 | 17.25 | 16.77 | 17.15 | 5,835,500 | +0.32(+1.91%) |
Sep 04, 2013 | 16.63 | 16.89 | 16.56 | 16.83 | 4,306,144 | +0.16(+0.93%) |
Sep 03, 2013 | 16.77 | 16.93 | 16.51 | 16.67 | 5,428,546 | +0.27(+1.68%) |
Aug 30, 2013 | 16.39 | 16.54 | 16.30 | 16.40 | 3,706,884 | +0.05(+0.28%) |
Aug 29, 2013 | 16.44 | 16.62 | 16.30 | 16.35 | 4,180,938 | -0.09(-0.56%) |
Aug 28, 2013 | 16.48 | 16.79 | 16.39 | 16.44 | 4,971,235 | -0.09(-0.55%) |
Aug 27, 2013 | 16.76 | 16.83 | 16.46 | 16.53 | 6,305,949 | -0.59(-3.42%) |
Aug 26, 2013 | 17.16 | 17.39 | 17.00 | 17.12 | 5,095,109 | +0.02(+0.11%) |
Aug 23, 2013 | 16.88 | 17.29 | 16.86 | 17.10 | 5,115,513 | +0.29(+1.74%) |
Aug 22, 2013 | 16.53 | 16.96 | 16.53 | 16.81 | 4,438,972 | +0.46(+2.80%) |
Aug 21, 2013 | 16.49 | 16.74 | 16.24 | 16.35 | 4,552,491 | -0.26(-1.54%) |
Aug 20, 2013 | 16.49 | 16.77 | 16.40 | 16.61 | 4,287,936 | +0.13(+0.78%) |
Aug 19, 2013 | 17.17 | 17.23 | 16.42 | 16.48 | 7,785,451 | -0.76(-4.41%) |
Aug 16, 2013 | 17.50 | 17.86 | 17.06 | 17.24 | 11,190,624 | -0.06(-0.37%) |
Aug 15, 2013 | 17.19 | 17.49 | 16.83 | 17.30 | 7,404,382 | -0.13(-0.74%) |
Aug 14, 2013 | 17.38 | 17.78 | 17.09 | 17.43 | 5,587,441 | +0.26(+1.49%) |
Aug 13, 2013 | 17.74 | 17.77 | 17.16 | 17.17 | 6,482,347 | -0.41(-2.34%) |
Aug 12, 2013 | 17.34 | 17.83 | 17.27 | 17.59 | 10,093,667 | +0.37(+2.13%) |
Aug 09, 2013 | 16.69 | 17.41 | 16.68 | 17.22 | 11,109,228 | +0.69(+4.20%) |
Aug 08, 2013 | 16.01 | 16.64 | 15.99 | 16.53 | 9,943,292 | +0.82(+5.24%) |
Aug 07, 2013 | 15.62 | 15.92 | 15.40 | 15.70 | 6,445,788 | +0.02(+0.12%) |
Aug 06, 2013 | 15.97 | 16.01 | 15.63 | 15.69 | 5,825,945 | -0.34(-2.11%) |
Aug 05, 2013 | 15.94 | 16.33 | 15.81 | 16.02 | 5,195,974 | +0.09(+0.57%) |
Aug 02, 2013 | 15.91 | 16.12 | 15.74 | 15.93 | 4,313,066 | +0.08(+0.52%) |