Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.41 | 17.41 | 16.09 | 16.66 | 11,670,631 | -2.10(-11.17%) |
Oct 30, 2013 | 18.82 | 18.94 | 18.70 | 18.76 | 1,862,691 | -0.06(-0.31%) |
Oct 29, 2013 | 18.85 | 18.95 | 18.76 | 18.82 | 1,695,376 | -0.03(-0.15%) |
Oct 28, 2013 | 18.84 | 18.90 | 18.70 | 18.85 | 1,511,652 | +0.24(+1.30%) |
Oct 25, 2013 | 18.59 | 18.73 | 18.55 | 18.60 | 1,613,077 | +0.12(+0.63%) |
Oct 24, 2013 | 18.55 | 18.64 | 18.42 | 18.49 | 3,826,303 | -0.33(-1.75%) |
Oct 23, 2013 | 18.96 | 18.96 | 18.68 | 18.82 | 3,291,730 | -0.30(-1.57%) |
Oct 22, 2013 | 19.10 | 19.17 | 18.96 | 19.12 | 1,859,170 | +0.11(+0.56%) |
Oct 21, 2013 | 19.00 | 19.04 | 18.88 | 19.01 | 2,371,740 | +0.07(+0.36%) |
Oct 18, 2013 | 19.19 | 19.20 | 18.83 | 18.94 | 3,552,847 | -0.41(-2.10%) |
Oct 17, 2013 | 19.08 | 19.38 | 19.04 | 19.35 | 1,949,026 | +0.26(+1.37%) |
Oct 16, 2013 | 18.96 | 19.13 | 18.93 | 19.09 | 2,987,172 | +0.06(+0.30%) |
Oct 15, 2013 | 19.18 | 19.22 | 18.92 | 19.03 | 2,142,486 | -0.22(-1.15%) |
Oct 14, 2013 | 19.13 | 19.38 | 18.98 | 19.25 | 1,649,407 | -0.03(-0.15%) |
Oct 11, 2013 | 18.93 | 19.32 | 18.93 | 19.28 | 3,032,474 | +0.38(+1.99%) |
Oct 10, 2013 | 18.92 | 18.95 | 18.58 | 18.90 | 4,725,771 | -0.17(-0.91%) |
Oct 09, 2013 | 19.16 | 19.18 | 18.85 | 19.08 | 2,248,109 | +0.14(+0.71%) |
Oct 08, 2013 | 19.27 | 19.28 | 18.76 | 18.94 | 2,946,636 | -0.64(-3.26%) |
Oct 07, 2013 | 19.77 | 19.86 | 19.55 | 19.58 | 2,663,653 | -0.58(-2.88%) |
Oct 04, 2013 | 20.02 | 20.22 | 19.99 | 20.16 | 787,668 | -0.04(-0.19%) |
Oct 03, 2013 | 20.44 | 20.44 | 20.11 | 20.20 | 2,270,838 | -0.28(-1.37%) |
Oct 02, 2013 | 20.40 | 20.48 | 20.20 | 20.48 | 1,456,795 | -0.19(-0.93%) |
Oct 01, 2013 | 20.65 | 20.77 | 20.58 | 20.67 | 928,583 | -0.12(-0.56%) |
Sep 30, 2013 | 20.58 | 20.87 | 20.53 | 20.79 | 1,301,845 | +0.22(+1.08%) |
Sep 27, 2013 | 20.58 | 20.61 | 20.43 | 20.57 | 958,410 | -0.01(-0.05%) |
Sep 26, 2013 | 20.58 | 20.71 | 20.46 | 20.58 | 782,401 | +0.18(+0.90%) |
Sep 25, 2013 | 20.56 | 20.56 | 20.34 | 20.39 | 1,106,486 | -0.25(-1.22%) |
Sep 24, 2013 | 20.65 | 20.77 | 20.49 | 20.64 | 1,067,574 | +0.08(+0.38%) |
Sep 23, 2013 | 20.66 | 20.67 | 20.35 | 20.57 | 1,512,762 | -0.07(-0.33%) |
Sep 20, 2013 | 20.91 | 20.91 | 20.54 | 20.63 | 2,045,726 | -0.26(-1.25%) |
Sep 19, 2013 | 21.01 | 21.19 | 20.87 | 20.89 | 3,414,805 | -0.24(-1.14%) |
Sep 18, 2013 | 20.96 | 21.18 | 20.64 | 21.14 | 4,099,530 | +0.21(+1.02%) |
Sep 17, 2013 | 20.77 | 21.04 | 20.76 | 20.92 | 3,034,464 | +0.19(+0.93%) |
Sep 16, 2013 | 20.65 | 20.75 | 20.59 | 20.73 | 2,980,093 | +0.27(+1.32%) |
Sep 13, 2013 | 20.49 | 20.49 | 20.19 | 20.46 | 2,111,755 | +0.02(+0.09%) |
Sep 12, 2013 | 20.56 | 20.57 | 20.33 | 20.44 | 4,105,504 | -0.25(-1.21%) |
Sep 11, 2013 | 20.58 | 20.69 | 20.50 | 20.69 | 3,234,297 | -0.29(-1.38%) |
Sep 10, 2013 | 20.91 | 21.02 | 20.86 | 20.98 | 2,777,222 | +0.11(+0.51%) |
Sep 09, 2013 | 20.45 | 20.89 | 20.34 | 20.87 | 3,486,901 | +0.57(+2.81%) |
Sep 06, 2013 | 20.40 | 20.46 | 20.17 | 20.30 | 1,039,393 | -0.07(-0.33%) |
Sep 05, 2013 | 20.06 | 20.42 | 20.05 | 20.37 | 3,012,699 | +0.27(+1.35%) |
Sep 04, 2013 | 19.81 | 20.12 | 19.76 | 20.10 | 1,359,071 | +0.39(+1.96%) |
Sep 03, 2013 | 19.71 | 19.99 | 19.66 | 19.72 | 2,004,166 | +0.43(+2.25%) |
Aug 30, 2013 | 19.44 | 19.47 | 19.21 | 19.28 | 1,121,072 | -0.21(-1.09%) |
Aug 29, 2013 | 19.45 | 19.62 | 19.45 | 19.49 | 1,047,188 | +0.02(+0.10%) |
Aug 28, 2013 | 19.47 | 19.57 | 19.37 | 19.47 | 2,101,565 | -0.21(-1.08%) |
Aug 27, 2013 | 19.87 | 19.95 | 19.62 | 19.69 | 3,501,264 | +0.27(+1.39%) |
Aug 26, 2013 | 19.45 | 19.51 | 19.38 | 19.42 | 2,036,098 | -0.11(-0.54%) |
Aug 23, 2013 | 19.36 | 19.56 | 19.28 | 19.52 | 2,297,096 | +0.48(+2.54%) |
Aug 22, 2013 | 19.00 | 19.09 | 18.94 | 19.04 | 927,776 | +0.05(+0.25%) |
Aug 21, 2013 | 19.16 | 19.24 | 18.87 | 18.99 | 1,282,583 | -0.28(-1.45%) |
Aug 20, 2013 | 19.12 | 19.28 | 18.99 | 19.27 | 2,152,461 | +0.03(+0.15%) |
Aug 19, 2013 | 19.38 | 19.52 | 19.21 | 19.24 | 1,902,913 | -0.06(-0.30%) |
Aug 16, 2013 | 19.42 | 19.53 | 19.30 | 19.30 | 1,456,196 | +0.12(+0.60%) |
Aug 15, 2013 | 19.34 | 19.39 | 19.16 | 19.18 | 1,838,449 | -0.21(-1.10%) |
Aug 14, 2013 | 19.56 | 19.61 | 19.39 | 19.40 | 1,820,555 | -0.05(-0.25%) |
Aug 13, 2013 | 19.51 | 19.51 | 19.34 | 19.45 | 2,300,293 | +0.13(+0.65%) |
Aug 12, 2013 | 19.39 | 19.44 | 19.24 | 19.32 | 2,586,135 | -0.14(-0.74%) |
Aug 09, 2013 | 19.67 | 19.67 | 19.43 | 19.46 | 1,649,146 | -0.05(-0.25%) |
Aug 08, 2013 | 19.47 | 19.67 | 19.28 | 19.51 | 4,002,987 | +0.07(+0.35%) |
Aug 07, 2013 | 19.60 | 19.74 | 19.43 | 19.45 | 3,253,786 | -0.57(-2.85%) |
Aug 06, 2013 | 20.18 | 20.20 | 19.69 | 20.02 | 5,558,425 | -1.00(-4.78%) |
Aug 05, 2013 | 20.89 | 21.08 | 20.86 | 21.02 | 1,468,527 | +0.14(+0.65%) |
Aug 02, 2013 | 20.57 | 20.96 | 20.57 | 20.88 | 3,734,828 | -0.33(-1.55%) |