Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.56 | 20.66 | 20.51 | 20.52 | 2,147,150 | -0.05(-0.27%) |
Oct 30, 2013 | 20.72 | 20.72 | 20.51 | 20.58 | 1,471,971 | -0.11(-0.51%) |
Oct 29, 2013 | 20.62 | 20.68 | 20.58 | 20.68 | 2,023,372 | +0.10(+0.49%) |
Oct 28, 2013 | 20.53 | 20.61 | 20.51 | 20.58 | 2,066,186 | +0.04(+0.17%) |
Oct 25, 2013 | 20.49 | 20.55 | 20.44 | 20.55 | 1,324,056 | +0.11(+0.52%) |
Oct 24, 2013 | 20.41 | 20.47 | 20.37 | 20.44 | 1,526,008 | +0.07(+0.35%) |
Oct 23, 2013 | 20.37 | 20.40 | 20.28 | 20.37 | 1,043,401 | -0.07(-0.34%) |
Oct 22, 2013 | 20.39 | 20.50 | 20.33 | 20.44 | 1,389,310 | +0.11(+0.52%) |
Oct 21, 2013 | 20.35 | 20.36 | 20.28 | 20.33 | 1,448,035 | +0.02(+0.10%) |
Oct 18, 2013 | 20.25 | 20.33 | 20.19 | 20.31 | 2,164,857 | +0.17(+0.84%) |
Oct 17, 2013 | 19.95 | 20.16 | 19.92 | 20.14 | 3,092,802 | +0.14(+0.68%) |
Oct 16, 2013 | 19.88 | 20.02 | 19.85 | 20.01 | 1,627,789 | +0.27(+1.34%) |
Oct 15, 2013 | 19.84 | 19.90 | 19.74 | 19.74 | 1,950,657 | -0.15(-0.75%) |
Oct 14, 2013 | 19.64 | 19.90 | 19.63 | 19.89 | 1,385,334 | +0.11(+0.55%) |
Oct 11, 2013 | 19.63 | 19.78 | 19.61 | 19.78 | 1,941,938 | +0.14(+0.69%) |
Oct 10, 2013 | 19.44 | 19.66 | 19.42 | 19.65 | 2,064,686 | +0.42(+2.18%) |
Oct 09, 2013 | 19.30 | 19.31 | 19.11 | 19.23 | 2,380,271 | -0.02(-0.11%) |
Oct 08, 2013 | 19.53 | 19.53 | 19.24 | 19.25 | 2,554,776 | -0.27(-1.38%) |
Oct 07, 2013 | 19.54 | 19.65 | 19.52 | 19.52 | 2,909,924 | -0.18(-0.89%) |
Oct 04, 2013 | 19.57 | 19.72 | 19.54 | 19.69 | 1,406,461 | +0.14(+0.73%) |
Oct 03, 2013 | 19.73 | 19.73 | 19.46 | 19.55 | 3,023,949 | -0.19(-0.96%) |
Oct 02, 2013 | 19.64 | 19.74 | 19.59 | 19.74 | 2,449,803 | -0.03(-0.13%) |
Oct 01, 2013 | 19.62 | 19.77 | 19.60 | 19.77 | 4,879,492 | +0.17(+0.87%) |
Sep 30, 2013 | 19.51 | 19.65 | 19.48 | 19.60 | 3,130,026 | -0.10(-0.49%) |
Sep 27, 2013 | 19.66 | 19.71 | 19.61 | 19.69 | 11,270,014 | -0.06(-0.30%) |
Sep 26, 2013 | 19.70 | 19.79 | 19.68 | 19.75 | 1,808,719 | +0.10(+0.51%) |
Sep 25, 2013 | 19.73 | 19.75 | 19.63 | 19.65 | 1,917,687 | -0.08(-0.41%) |
Sep 24, 2013 | 19.76 | 19.84 | 19.69 | 19.73 | 2,024,922 | -0.03(-0.17%) |
Sep 23, 2013 | 19.86 | 19.89 | 19.71 | 19.77 | 1,791,087 | -0.10(-0.48%) |
Sep 20, 2013 | 20.01 | 20.01 | 19.85 | 19.86 | 1,874,554 | -0.12(-0.59%) |
Sep 19, 2013 | 20.04 | 20.04 | 19.95 | 19.98 | 1,590,810 | +0.00(+0.01%) |
Sep 18, 2013 | 19.70 | 20.01 | 19.68 | 19.98 | 3,022,099 | +0.27(+1.35%) |
Sep 17, 2013 | 19.64 | 19.72 | 19.63 | 19.71 | 1,672,533 | +0.10(+0.49%) |
Sep 16, 2013 | 19.74 | 19.71 | 19.59 | 19.61 | 1,727,939 | +0.09(+0.44%) |
Sep 13, 2013 | 19.51 | 19.54 | 19.46 | 19.53 | 1,489,923 | +0.03(+0.16%) |
Sep 12, 2013 | 19.52 | 19.56 | 19.47 | 19.50 | 1,240,085 | -0.03(-0.13%) |
Sep 11, 2013 | 19.43 | 19.52 | 19.40 | 19.52 | 1,371,885 | +0.05(+0.25%) |
Sep 10, 2013 | 19.47 | 19.49 | 19.43 | 19.48 | 2,935,890 | +0.10(+0.54%) |
Sep 09, 2013 | 19.23 | 19.38 | 19.23 | 19.37 | 1,315,490 | +0.21(+1.07%) |
Sep 06, 2013 | 19.22 | 19.28 | 19.00 | 19.17 | 1,200,991 | +0.01(+0.03%) |
Sep 05, 2013 | 19.17 | 19.22 | 19.15 | 19.16 | 1,207,520 | +0.00(+0.00%) |
Sep 04, 2013 | 18.98 | 19.19 | 18.96 | 19.16 | 1,388,367 | +0.19(+0.99%) |
Sep 03, 2013 | 19.04 | 19.10 | 18.90 | 18.97 | 3,094,953 | +0.11(+0.57%) |
Aug 30, 2013 | 18.98 | 18.98 | 18.82 | 18.87 | 1,573,339 | -0.07(-0.39%) |
Aug 29, 2013 | 18.86 | 19.04 | 18.85 | 18.94 | 1,121,462 | +0.04(+0.22%) |
Aug 28, 2013 | 18.83 | 18.96 | 18.80 | 18.90 | 1,942,313 | +0.06(+0.31%) |
Aug 27, 2013 | 18.96 | 19.02 | 18.81 | 18.84 | 2,252,689 | -0.30(-1.57%) |
Aug 26, 2013 | 19.21 | 19.29 | 19.13 | 19.14 | 1,537,271 | -0.04(-0.23%) |
Aug 23, 2013 | 19.20 | 19.21 | 19.10 | 19.18 | 2,011,313 | +0.05(+0.27%) |
Aug 22, 2013 | 19.01 | 19.15 | 19.01 | 19.13 | 1,149,577 | +0.17(+0.91%) |
Aug 21, 2013 | 18.99 | 19.13 | 18.92 | 18.96 | 1,526,142 | -0.08(-0.44%) |
Aug 20, 2013 | 19.01 | 19.12 | 18.99 | 19.04 | 1,243,995 | +0.07(+0.37%) |
Aug 19, 2013 | 19.02 | 19.13 | 18.97 | 18.97 | 1,868,058 | -0.07(-0.39%) |
Aug 16, 2013 | 19.08 | 19.13 | 19.02 | 19.05 | 989,822 | -0.05(-0.26%) |
Aug 15, 2013 | 19.22 | 19.23 | 19.07 | 19.10 | 1,769,844 | -0.29(-1.51%) |
Aug 14, 2013 | 19.49 | 19.51 | 19.38 | 19.39 | 787,301 | -0.10(-0.52%) |
Aug 13, 2013 | 19.46 | 19.51 | 19.33 | 19.49 | 5,051,396 | +0.08(+0.42%) |
Aug 12, 2013 | 19.33 | 19.44 | 19.30 | 19.41 | 5,994,758 | -0.01(-0.03%) |
Aug 09, 2013 | 19.44 | 19.51 | 19.37 | 19.42 | 1,348,133 | -0.07(-0.35%) |
Aug 08, 2013 | 19.52 | 19.53 | 19.39 | 19.48 | 966,546 | +0.07(+0.36%) |
Aug 07, 2013 | 19.44 | 19.45 | 19.34 | 19.41 | 969,645 | -0.08(-0.41%) |
Aug 06, 2013 | 19.54 | 19.55 | 19.43 | 19.49 | 1,074,694 | -0.08(-0.42%) |
Aug 05, 2013 | 19.56 | 19.59 | 19.53 | 19.58 | 1,182,051 | -0.01(-0.06%) |
Aug 02, 2013 | 19.51 | 19.59 | 19.49 | 19.59 | 1,561,660 | +0.06(+0.31%) |