Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.93 | 20.19 | 19.27 | 19.39 | 23,520,474 | -1.11(-5.41%) |
Oct 30, 2013 | 20.10 | 20.53 | 19.42 | 20.50 | 22,730,924 | +0.73(+3.69%) |
Oct 29, 2013 | 20.16 | 20.22 | 19.73 | 19.77 | 11,607,267 | -0.48(-2.37%) |
Oct 28, 2013 | 20.24 | 20.62 | 19.83 | 20.25 | 12,294,738 | +0.11(+0.55%) |
Oct 25, 2013 | 19.99 | 20.20 | 19.64 | 20.14 | 12,223,338 | +0.07(+0.35%) |
Oct 24, 2013 | 19.82 | 20.37 | 19.59 | 20.07 | 16,412,276 | +0.68(+3.51%) |
Oct 23, 2013 | 19.69 | 19.88 | 19.26 | 19.39 | 12,051,401 | -0.49(-2.46%) |
Oct 22, 2013 | 19.25 | 19.91 | 19.25 | 19.88 | 18,279,724 | +0.93(+4.91%) |
Oct 21, 2013 | 18.66 | 18.97 | 18.64 | 18.95 | 8,508,727 | +0.43(+2.32%) |
Oct 18, 2013 | 18.46 | 18.64 | 18.35 | 18.52 | 8,759,358 | +0.02(+0.11%) |
Oct 17, 2013 | 18.19 | 18.84 | 18.10 | 18.50 | 18,346,860 | +0.88(+4.99%) |
Oct 16, 2013 | 17.70 | 17.86 | 17.39 | 17.62 | 13,039,080 | -0.16(-0.90%) |
Oct 15, 2013 | 17.18 | 17.80 | 17.13 | 17.78 | 15,533,904 | +0.52(+3.01%) |
Oct 14, 2013 | 17.37 | 17.45 | 17.13 | 17.26 | 9,569,194 | +0.03(+0.17%) |
Oct 11, 2013 | 17.48 | 17.58 | 17.15 | 17.23 | 20,542,608 | -0.61(-3.42%) |
Oct 10, 2013 | 17.64 | 18.15 | 17.41 | 17.84 | 16,083,311 | +0.17(+0.96%) |
Oct 09, 2013 | 17.56 | 17.89 | 17.18 | 17.67 | 12,483,493 | +0.01(+0.06%) |
Oct 08, 2013 | 18.26 | 18.28 | 17.55 | 17.66 | 10,697,177 | -0.62(-3.39%) |
Oct 07, 2013 | 18.14 | 18.37 | 18.11 | 18.28 | 7,739,692 | +0.25(+1.39%) |
Oct 04, 2013 | 18.16 | 18.30 | 18.00 | 18.03 | 7,255,504 | -0.07(-0.39%) |
Oct 03, 2013 | 18.33 | 18.49 | 18.05 | 18.10 | 11,517,425 | -0.31(-1.68%) |
Oct 02, 2013 | 18.34 | 18.79 | 18.23 | 18.41 | 16,546,477 | +0.38(+2.11%) |
Oct 01, 2013 | 18.17 | 18.25 | 17.85 | 18.03 | 14,121,581 | -0.59(-3.17%) |
Sep 30, 2013 | 18.37 | 18.82 | 18.30 | 18.62 | 10,616,054 | +0.09(+0.49%) |
Sep 27, 2013 | 18.75 | 18.98 | 18.44 | 18.53 | 11,787,441 | +0.00(+0.00%) |
Sep 26, 2013 | 18.74 | 18.93 | 18.36 | 18.53 | 11,298,890 | -0.14(-0.75%) |
Sep 25, 2013 | 18.61 | 19.04 | 18.40 | 18.67 | 14,004,958 | +0.11(+0.59%) |
Sep 24, 2013 | 18.22 | 18.70 | 18.05 | 18.56 | 16,011,064 | +0.21(+1.14%) |
Sep 23, 2013 | 18.56 | 19.00 | 18.29 | 18.35 | 14,638,579 | -0.26(-1.40%) |
Sep 20, 2013 | 19.17 | 19.24 | 18.50 | 18.61 | 32,688,424 | -0.83(-4.27%) |
Sep 19, 2013 | 20.11 | 20.18 | 19.06 | 19.44 | 23,337,804 | -0.67(-3.33%) |
Sep 18, 2013 | 18.11 | 20.39 | 18.07 | 20.11 | 32,505,516 | +1.78(+9.71%) |
Sep 17, 2013 | 18.43 | 18.49 | 17.95 | 18.33 | 13,379,570 | +0.19(+1.05%) |
Sep 16, 2013 | 18.08 | 18.63 | 17.72 | 18.14 | 20,109,460 | +0.42(+2.37%) |
Sep 13, 2013 | 17.50 | 17.84 | 17.39 | 17.72 | 14,582,976 | +0.11(+0.62%) |
Sep 12, 2013 | 17.90 | 18.04 | 17.57 | 17.61 | 18,512,364 | -1.03(-5.53%) |
Sep 11, 2013 | 18.48 | 18.65 | 18.24 | 18.64 | 12,780,651 | +0.20(+1.08%) |
Sep 10, 2013 | 18.69 | 18.86 | 18.28 | 18.44 | 18,747,588 | -0.76(-3.96%) |
Sep 09, 2013 | 19.14 | 19.32 | 19.02 | 19.20 | 11,957,252 | +0.12(+0.63%) |
Sep 06, 2013 | 19.33 | 19.52 | 19.03 | 19.08 | 15,924,138 | +0.17(+0.90%) |
Sep 05, 2013 | 19.27 | 19.35 | 18.84 | 18.91 | 13,840,062 | -0.50(-2.58%) |
Sep 04, 2013 | 19.20 | 19.48 | 19.14 | 19.41 | 15,864,736 | -0.10(-0.51%) |
Sep 03, 2013 | 19.44 | 19.73 | 19.37 | 19.51 | 13,563,976 | +0.36(+1.88%) |
Aug 30, 2013 | 19.37 | 19.44 | 19.01 | 19.15 | 17,245,376 | -0.54(-2.74%) |
Aug 29, 2013 | 19.21 | 19.89 | 18.87 | 19.69 | 17,167,872 | +0.36(+1.86%) |
Aug 28, 2013 | 19.87 | 20.44 | 19.26 | 19.33 | 18,750,248 | -0.39(-1.98%) |
Aug 27, 2013 | 20.99 | 21.20 | 19.67 | 19.72 | 21,762,462 | -0.71(-3.48%) |
Aug 26, 2013 | 20.30 | 20.63 | 20.07 | 20.43 | 16,643,533 | +0.36(+1.79%) |
Aug 23, 2013 | 19.54 | 20.30 | 19.38 | 20.07 | 18,045,660 | +0.51(+2.61%) |
Aug 22, 2013 | 19.49 | 19.85 | 19.32 | 19.56 | 12,628,809 | +0.49(+2.57%) |
Aug 21, 2013 | 19.63 | 19.85 | 19.06 | 19.07 | 18,433,050 | -0.70(-3.54%) |
Aug 20, 2013 | 19.10 | 19.94 | 19.06 | 19.77 | 14,336,586 | +0.54(+2.81%) |
Aug 19, 2013 | 19.42 | 19.61 | 19.03 | 19.23 | 16,900,712 | -0.10(-0.52%) |
Aug 16, 2013 | 19.99 | 20.25 | 19.10 | 19.33 | 22,416,052 | -0.48(-2.42%) |
Aug 15, 2013 | 18.49 | 19.88 | 18.37 | 19.81 | 30,548,984 | +1.08(+5.77%) |
Aug 14, 2013 | 17.98 | 18.86 | 17.90 | 18.73 | 19,847,472 | +0.93(+5.22%) |
Aug 13, 2013 | 18.03 | 18.27 | 17.60 | 17.80 | 14,889,999 | -0.41(-2.25%) |
Aug 12, 2013 | 18.10 | 18.44 | 18.08 | 18.21 | 22,484,502 | +0.79(+4.54%) |
Aug 09, 2013 | 17.06 | 17.72 | 16.79 | 17.42 | 18,486,144 | +0.32(+1.87%) |
Aug 08, 2013 | 15.83 | 17.14 | 15.81 | 17.10 | 26,128,056 | +1.55(+9.97%) |
Aug 07, 2013 | 15.56 | 15.96 | 15.53 | 15.55 | 11,815,317 | -0.10(-0.64%) |
Aug 06, 2013 | 16.16 | 16.19 | 15.63 | 15.65 | 14,144,860 | -0.74(-4.51%) |
Aug 05, 2013 | 16.67 | 16.82 | 16.35 | 16.39 | 11,899,743 | -0.29(-1.74%) |
Aug 02, 2013 | 16.74 | 17.45 | 16.63 | 16.68 | 16,414,560 | -0.13(-0.77%) |