Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.41 | 21.50 | 21.06 | 21.06 | 4,513,394 | -0.31(-1.46%) |
Oct 30, 2013 | 21.33 | 21.41 | 21.14 | 21.38 | 3,223,276 | +0.08(+0.37%) |
Oct 29, 2013 | 21.50 | 21.50 | 21.17 | 21.30 | 2,994,988 | -0.01(-0.04%) |
Oct 28, 2013 | 21.34 | 21.38 | 21.17 | 21.31 | 4,331,954 | +0.00(+0.00%) |
Oct 25, 2013 | 20.67 | 21.49 | 20.61 | 21.31 | 3,115,789 | +0.73(+3.53%) |
Oct 24, 2013 | 20.38 | 20.65 | 20.25 | 20.58 | 2,123,263 | +0.21(+1.01%) |
Oct 23, 2013 | 19.95 | 20.43 | 19.84 | 20.37 | 5,711,203 | +0.41(+2.06%) |
Oct 22, 2013 | 19.97 | 20.14 | 19.82 | 19.96 | 2,432,008 | +0.02(+0.12%) |
Oct 21, 2013 | 20.29 | 20.31 | 19.85 | 19.94 | 1,620,747 | -0.36(-1.76%) |
Oct 18, 2013 | 20.48 | 20.49 | 20.13 | 20.29 | 5,483,909 | -0.13(-0.62%) |
Oct 17, 2013 | 19.94 | 20.49 | 19.93 | 20.42 | 2,663,602 | +0.45(+2.27%) |
Oct 16, 2013 | 19.70 | 20.00 | 19.65 | 19.97 | 1,579,114 | +0.33(+1.66%) |
Oct 15, 2013 | 19.82 | 19.96 | 19.57 | 19.64 | 2,405,456 | -0.27(-1.37%) |
Oct 14, 2013 | 19.87 | 20.00 | 19.65 | 19.91 | 2,083,063 | -0.02(-0.09%) |
Oct 11, 2013 | 19.73 | 19.95 | 19.47 | 19.93 | 2,178,810 | +0.49(+2.52%) |
Oct 10, 2013 | 19.09 | 19.45 | 19.01 | 19.44 | 1,616,828 | +0.53(+2.82%) |
Oct 09, 2013 | 18.98 | 19.22 | 18.90 | 18.91 | 1,981,947 | +0.00(+0.00%) |
Oct 08, 2013 | 19.33 | 19.39 | 18.91 | 18.91 | 3,124,068 | -0.44(-2.28%) |
Oct 07, 2013 | 19.30 | 19.57 | 19.27 | 19.35 | 2,192,838 | -0.09(-0.47%) |
Oct 04, 2013 | 19.63 | 19.67 | 19.26 | 19.44 | 2,600,113 | -0.13(-0.68%) |
Oct 03, 2013 | 19.59 | 19.76 | 19.37 | 19.57 | 3,602,562 | -0.12(-0.61%) |
Oct 02, 2013 | 19.87 | 19.97 | 19.66 | 19.70 | 3,417,180 | -0.30(-1.48%) |
Oct 01, 2013 | 19.25 | 20.02 | 19.24 | 19.99 | 4,717,852 | +0.68(+3.54%) |
Sep 27, 2013 | 19.47 | 19.54 | 19.25 | 19.31 | 4,122,908 | -0.17(-0.87%) |
Sep 26, 2013 | 19.16 | 19.48 | 19.14 | 19.48 | 2,817,106 | +0.36(+1.90%) |
Sep 25, 2013 | 18.91 | 19.12 | 18.72 | 19.11 | 1,953,778 | +0.30(+1.61%) |
Sep 24, 2013 | 18.64 | 18.90 | 18.46 | 18.81 | 1,924,087 | +0.17(+0.91%) |
Sep 23, 2013 | 18.79 | 18.98 | 18.55 | 18.64 | 1,721,998 | -0.19(-1.00%) |
Sep 20, 2013 | 19.10 | 19.10 | 18.64 | 18.83 | 3,093,956 | -0.15(-0.77%) |
Sep 19, 2013 | 19.37 | 19.53 | 18.95 | 18.98 | 3,037,370 | -0.33(-1.69%) |
Sep 18, 2013 | 18.68 | 19.36 | 18.53 | 19.30 | 3,275,829 | +0.65(+3.47%) |
Sep 17, 2013 | 18.78 | 19.01 | 18.59 | 18.65 | 2,023,621 | -0.13(-0.68%) |
Sep 16, 2013 | 19.17 | 18.84 | 18.66 | 18.78 | 2,692,744 | +0.19(+1.01%) |
Sep 13, 2013 | 18.55 | 18.76 | 18.50 | 18.59 | 2,278,894 | +0.07(+0.39%) |
Sep 12, 2013 | 18.66 | 18.70 | 18.41 | 18.52 | 1,367,846 | -0.10(-0.52%) |
Sep 11, 2013 | 18.80 | 18.83 | 18.50 | 18.62 | 2,108,759 | -0.13(-0.68%) |
Sep 10, 2013 | 18.95 | 18.99 | 18.63 | 18.75 | 2,369,018 | -0.16(-0.86%) |
Sep 09, 2013 | 18.96 | 19.06 | 18.72 | 18.91 | 1,732,655 | +0.04(+0.22%) |
Sep 06, 2013 | 18.73 | 19.00 | 18.67 | 18.87 | 1,282,556 | +0.42(+2.30%) |
Sep 05, 2013 | 18.59 | 18.65 | 18.39 | 18.44 | 1,139,974 | -0.19(-1.01%) |
Sep 04, 2013 | 18.44 | 18.70 | 18.31 | 18.63 | 1,477,081 | +0.21(+1.12%) |
Sep 03, 2013 | 18.84 | 18.84 | 18.19 | 18.42 | 2,324,136 | -0.12(-0.62%) |
Aug 30, 2013 | 18.86 | 19.01 | 18.50 | 18.54 | 1,916,187 | -0.29(-1.54%) |
Aug 29, 2013 | 18.85 | 18.91 | 18.69 | 18.83 | 1,558,777 | -0.09(-0.48%) |
Aug 28, 2013 | 19.24 | 19.24 | 18.90 | 18.92 | 2,458,883 | -0.30(-1.54%) |
Aug 27, 2013 | 19.11 | 19.31 | 19.08 | 19.22 | 2,101,435 | -0.06(-0.31%) |
Aug 26, 2013 | 19.36 | 19.49 | 19.12 | 19.28 | 2,883,157 | -0.03(-0.16%) |
Aug 23, 2013 | 19.06 | 19.31 | 18.82 | 19.31 | 2,904,989 | +0.43(+2.28%) |
Aug 22, 2013 | 18.96 | 18.96 | 18.58 | 18.88 | 2,496,408 | +0.01(+0.03%) |
Aug 21, 2013 | 19.13 | 19.13 | 18.62 | 18.87 | 3,945,762 | -0.09(-0.48%) |
Aug 20, 2013 | 18.80 | 19.14 | 18.75 | 18.96 | 4,943,016 | +0.22(+1.19%) |
Aug 19, 2013 | 19.09 | 19.12 | 18.65 | 18.74 | 1,829,274 | -0.36(-1.87%) |
Aug 16, 2013 | 19.77 | 19.80 | 19.10 | 19.10 | 1,822,631 | -0.73(-3.66%) |
Aug 15, 2013 | 20.00 | 20.03 | 19.59 | 19.82 | 2,425,285 | -0.33(-1.62%) |
Aug 14, 2013 | 20.19 | 20.29 | 20.09 | 20.15 | 1,403,050 | -0.01(-0.06%) |
Aug 13, 2013 | 20.43 | 20.43 | 20.00 | 20.16 | 1,277,770 | -0.30(-1.48%) |
Aug 12, 2013 | 20.68 | 20.74 | 20.44 | 20.46 | 1,248,383 | -0.26(-1.26%) |
Aug 09, 2013 | 20.36 | 20.85 | 20.36 | 20.72 | 1,325,684 | +0.30(+1.48%) |
Aug 08, 2013 | 20.37 | 20.47 | 20.26 | 20.42 | 1,720,779 | +0.10(+0.51%) |
Aug 07, 2013 | 20.37 | 20.47 | 20.24 | 20.32 | 1,283,666 | -0.11(-0.53%) |
Aug 06, 2013 | 20.45 | 20.59 | 20.33 | 20.43 | 1,225,375 | -0.08(-0.38%) |
Aug 05, 2013 | 20.83 | 20.93 | 20.44 | 20.51 | 1,694,421 | -0.42(-2.02%) |
Aug 02, 2013 | 20.65 | 21.13 | 20.63 | 20.93 | 1,472,325 | +0.30(+1.44%) |