Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.10 | 20.22 | 19.75 | 19.79 | 0 | -0.24(-1.21%) |
Oct 30, 2013 | 19.90 | 20.16 | 19.89 | 20.03 | 0 | +0.21(+1.05%) |
Oct 29, 2013 | 19.78 | 19.86 | 19.64 | 19.82 | 0 | +0.09(+0.45%) |
Oct 28, 2013 | 19.89 | 19.96 | 19.63 | 19.73 | 0 | -0.22(-1.12%) |
Oct 25, 2013 | 20.00 | 20.01 | 19.87 | 19.96 | 0 | +0.05(+0.24%) |
Oct 24, 2013 | 19.67 | 19.94 | 19.55 | 19.91 | 0 | +0.24(+1.23%) |
Oct 23, 2013 | 19.69 | 19.73 | 19.42 | 19.67 | 0 | -0.12(-0.59%) |
Oct 22, 2013 | 20.11 | 20.20 | 19.73 | 19.78 | 0 | -0.32(-1.59%) |
Oct 21, 2013 | 19.85 | 20.13 | 19.85 | 20.10 | 0 | +0.27(+1.37%) |
Oct 18, 2013 | 19.87 | 19.97 | 19.73 | 19.83 | 851,535 | +0.07(+0.34%) |
Oct 17, 2013 | 19.07 | 19.78 | 19.07 | 19.76 | 0 | +0.62(+3.23%) |
Oct 16, 2013 | 19.36 | 19.58 | 19.14 | 19.14 | 0 | -0.14(-0.70%) |
Oct 15, 2013 | 19.55 | 19.66 | 19.20 | 19.28 | 0 | -0.33(-1.68%) |
Oct 14, 2013 | 19.16 | 19.62 | 19.09 | 19.61 | 0 | +0.34(+1.76%) |
Oct 11, 2013 | 19.23 | 19.27 | 19.03 | 19.27 | 0 | -0.04(-0.20%) |
Oct 10, 2013 | 19.20 | 19.43 | 19.03 | 19.31 | 0 | +0.29(+1.53%) |
Oct 09, 2013 | 19.08 | 19.08 | 18.65 | 19.02 | 0 | -0.01(-0.05%) |
Oct 08, 2013 | 19.45 | 19.62 | 18.95 | 19.03 | 0 | -0.42(-2.16%) |
Oct 07, 2013 | 19.97 | 20.03 | 19.38 | 19.45 | 0 | -0.67(-3.34%) |
Oct 04, 2013 | 20.54 | 20.57 | 20.11 | 20.12 | 0 | -0.42(-2.03%) |
Oct 03, 2013 | 20.45 | 20.63 | 20.18 | 20.54 | 3,920,974 | +0.13(+0.62%) |
Oct 02, 2013 | 20.12 | 20.43 | 20.01 | 20.41 | 0 | +0.34(+1.69%) |
Oct 01, 2013 | 19.99 | 20.19 | 19.98 | 20.07 | 0 | +0.10(+0.48%) |
Sep 30, 2013 | 19.70 | 20.08 | 19.59 | 19.98 | 799,376 | +0.11(+0.54%) |
Sep 27, 2013 | 19.72 | 19.99 | 19.72 | 19.87 | 0 | +0.24(+1.23%) |
Sep 26, 2013 | 19.52 | 19.70 | 19.43 | 19.63 | 0 | +0.23(+1.20%) |
Sep 25, 2013 | 19.40 | 19.47 | 19.33 | 19.40 | 0 | +0.02(+0.10%) |
Sep 24, 2013 | 19.38 | 19.62 | 19.17 | 19.38 | 0 | -0.04(-0.20%) |
Sep 23, 2013 | 19.71 | 19.71 | 19.05 | 19.41 | 0 | -0.33(-1.67%) |
Sep 20, 2013 | 19.61 | 19.91 | 19.31 | 19.74 | 0 | -0.30(-1.49%) |
Sep 19, 2013 | 20.16 | 20.22 | 20.01 | 20.04 | 0 | -0.07(-0.34%) |
Sep 18, 2013 | 20.12 | 20.26 | 19.99 | 20.11 | 0 | -0.06(-0.29%) |
Sep 17, 2013 | 20.30 | 20.36 | 20.08 | 20.17 | 0 | -0.14(-0.67%) |
Sep 16, 2013 | 20.12 | 20.42 | 20.05 | 20.30 | 0 | +0.25(+1.25%) |
Sep 13, 2013 | 19.90 | 20.12 | 19.87 | 20.05 | 0 | +0.17(+0.88%) |
Sep 12, 2013 | 19.97 | 20.18 | 19.81 | 19.88 | 0 | -0.25(-1.25%) |
Sep 11, 2013 | 19.73 | 20.14 | 19.70 | 20.13 | 0 | +0.34(+1.71%) |
Sep 10, 2013 | 20.07 | 20.08 | 19.20 | 19.79 | 0 | -0.37(-1.82%) |
Sep 09, 2013 | 19.64 | 20.18 | 19.63 | 20.16 | 0 | +0.55(+2.81%) |
Sep 06, 2013 | 19.76 | 19.76 | 19.24 | 19.61 | 0 | -0.03(-0.15%) |
Sep 05, 2013 | 19.50 | 19.72 | 19.50 | 19.64 | 0 | +0.14(+0.69%) |
Sep 04, 2013 | 19.54 | 19.72 | 19.38 | 19.50 | 0 | -0.09(-0.44%) |
Sep 03, 2013 | 19.66 | 19.79 | 19.43 | 19.59 | 0 | +0.20(+1.05%) |
Aug 30, 2013 | 19.62 | 19.62 | 19.27 | 19.39 | 0 | -0.20(-1.04%) |
Aug 29, 2013 | 19.23 | 19.63 | 19.23 | 19.59 | 0 | +0.26(+1.35%) |
Aug 28, 2013 | 19.20 | 19.52 | 19.09 | 19.33 | 0 | +0.07(+0.35%) |
Aug 27, 2013 | 19.43 | 19.54 | 19.26 | 19.26 | 0 | -0.41(-2.07%) |
Aug 26, 2013 | 19.47 | 19.70 | 19.35 | 19.67 | 0 | +0.15(+0.74%) |
Aug 23, 2013 | 19.42 | 19.56 | 19.20 | 19.52 | 0 | +0.16(+0.85%) |
Aug 22, 2013 | 19.04 | 19.37 | 18.05 | 19.36 | 0 | +0.35(+1.83%) |
Aug 21, 2013 | 18.98 | 19.11 | 18.82 | 19.01 | 0 | -0.08(-0.41%) |
Aug 20, 2013 | 18.91 | 19.13 | 18.76 | 19.09 | 0 | +0.16(+0.87%) |
Aug 19, 2013 | 18.79 | 19.02 | 18.68 | 18.92 | 0 | +0.18(+0.98%) |
Aug 16, 2013 | 18.67 | 18.86 | 18.50 | 18.74 | 0 | -0.01(-0.05%) |
Aug 15, 2013 | 19.02 | 19.12 | 18.67 | 18.75 | 451,377 | -0.53(-2.76%) |
Aug 14, 2013 | 19.55 | 19.67 | 19.11 | 19.28 | 648,749 | -0.33(-1.68%) |
Aug 13, 2013 | 19.34 | 19.63 | 19.18 | 19.61 | 452,739 | +0.23(+1.20%) |
Aug 12, 2013 | 19.02 | 19.44 | 18.98 | 19.38 | 430,339 | +0.16(+0.86%) |
Aug 09, 2013 | 19.18 | 19.42 | 19.11 | 19.21 | 581,264 | +0.40(+2.11%) |
Aug 08, 2013 | 18.82 | 18.90 | 18.75 | 18.82 | 676,873 | +0.02(+0.10%) |
Aug 07, 2013 | 18.83 | 19.10 | 18.70 | 18.80 | 649,989 | -0.16(-0.87%) |
Aug 06, 2013 | 18.91 | 19.08 | 18.84 | 18.96 | 748,983 | -0.11(-0.56%) |
Aug 05, 2013 | 19.02 | 19.25 | 18.88 | 19.07 | 819,816 | -0.21(-1.10%) |
Aug 02, 2013 | 19.19 | 19.47 | 19.12 | 19.28 | 852,127 | +0.15(+0.81%) |