Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.73 | 22.83 | 22.06 | 22.14 | 1,951,724 | -0.60(-2.64%) |
Oct 30, 2013 | 23.47 | 23.69 | 22.49 | 22.74 | 2,556,047 | -0.71(-3.03%) |
Oct 29, 2013 | 22.66 | 23.46 | 22.55 | 23.45 | 2,224,784 | +0.86(+3.81%) |
Oct 28, 2013 | 22.56 | 22.65 | 22.13 | 22.59 | 1,794,401 | -0.23(-1.01%) |
Oct 25, 2013 | 22.87 | 23.00 | 22.30 | 22.82 | 1,742,117 | -0.02(-0.09%) |
Oct 24, 2013 | 22.16 | 22.86 | 22.07 | 22.84 | 2,107,233 | +0.68(+3.07%) |
Oct 23, 2013 | 22.43 | 22.51 | 21.90 | 22.16 | 3,214,810 | -0.44(-1.95%) |
Oct 22, 2013 | 22.60 | 23.05 | 22.25 | 22.60 | 2,984,755 | +0.08(+0.36%) |
Oct 21, 2013 | 22.55 | 22.73 | 22.34 | 22.52 | 1,509,155 | +0.00(+0.00%) |
Oct 18, 2013 | 22.11 | 22.52 | 21.74 | 22.52 | 2,470,136 | +0.52(+2.36%) |
Oct 17, 2013 | 21.52 | 22.23 | 21.52 | 22.00 | 3,297,028 | +0.40(+1.85%) |
Oct 16, 2013 | 20.99 | 21.93 | 20.97 | 21.60 | 2,550,722 | +0.65(+3.10%) |
Oct 15, 2013 | 20.28 | 21.19 | 20.27 | 20.95 | 3,058,570 | +0.64(+3.15%) |
Oct 14, 2013 | 19.71 | 20.35 | 19.63 | 20.31 | 1,411,211 | +0.53(+2.68%) |
Oct 11, 2013 | 19.26 | 19.93 | 19.13 | 19.78 | 1,262,864 | +0.45(+2.33%) |
Oct 10, 2013 | 19.09 | 19.33 | 18.98 | 19.33 | 1,445,002 | +0.42(+2.22%) |
Oct 09, 2013 | 19.15 | 19.17 | 18.80 | 18.91 | 1,224,051 | -0.22(-1.15%) |
Oct 08, 2013 | 19.61 | 19.73 | 19.11 | 19.13 | 1,532,473 | -0.50(-2.55%) |
Oct 07, 2013 | 19.70 | 19.97 | 19.61 | 19.63 | 852,917 | -0.29(-1.46%) |
Oct 04, 2013 | 19.78 | 20.00 | 19.70 | 19.92 | 1,245,330 | +0.12(+0.61%) |
Oct 03, 2013 | 19.50 | 19.84 | 19.33 | 19.80 | 1,912,043 | +0.26(+1.33%) |
Oct 02, 2013 | 19.33 | 19.56 | 19.15 | 19.54 | 1,688,868 | +0.10(+0.51%) |
Oct 01, 2013 | 19.28 | 19.56 | 19.20 | 19.44 | 1,747,178 | +0.08(+0.41%) |
Sep 27, 2013 | 19.17 | 19.37 | 19.08 | 19.36 | 1,221,169 | +0.10(+0.52%) |
Sep 26, 2013 | 18.97 | 19.28 | 18.73 | 19.26 | 1,473,102 | +0.33(+1.74%) |
Sep 25, 2013 | 18.69 | 19.02 | 18.69 | 18.93 | 1,731,379 | +0.24(+1.28%) |
Sep 24, 2013 | 18.83 | 18.92 | 18.63 | 18.69 | 2,085,377 | -0.30(-1.58%) |
Sep 23, 2013 | 18.99 | 19.09 | 18.75 | 18.99 | 1,411,827 | -0.07(-0.37%) |
Sep 20, 2013 | 19.43 | 19.43 | 18.97 | 19.06 | 1,552,965 | -0.34(-1.75%) |
Sep 19, 2013 | 19.67 | 19.75 | 19.37 | 19.40 | 893,305 | -0.29(-1.47%) |
Sep 18, 2013 | 19.65 | 19.81 | 19.24 | 19.69 | 1,291,395 | +0.08(+0.41%) |
Sep 17, 2013 | 19.68 | 19.80 | 19.59 | 19.61 | 1,441,888 | -0.09(-0.46%) |
Sep 16, 2013 | 19.90 | 19.81 | 19.64 | 19.70 | 1,548,670 | -0.03(-0.15%) |
Sep 13, 2013 | 19.92 | 19.92 | 19.64 | 19.73 | 1,259,853 | -0.14(-0.70%) |
Sep 12, 2013 | 19.48 | 20.01 | 19.29 | 19.87 | 2,478,087 | +0.40(+2.05%) |
Sep 11, 2013 | 18.60 | 19.49 | 18.46 | 19.47 | 3,237,212 | +0.87(+4.68%) |
Sep 10, 2013 | 19.04 | 19.06 | 18.49 | 18.60 | 1,540,715 | -0.38(-2.00%) |
Sep 09, 2013 | 18.77 | 19.07 | 18.75 | 18.98 | 1,962,556 | +0.28(+1.50%) |
Sep 06, 2013 | 18.82 | 18.85 | 18.40 | 18.70 | 2,091,871 | -0.06(-0.32%) |
Sep 05, 2013 | 18.83 | 18.90 | 18.65 | 18.76 | 1,431,305 | -0.09(-0.48%) |
Sep 04, 2013 | 18.84 | 18.97 | 18.61 | 18.85 | 1,786,902 | -0.08(-0.42%) |
Sep 03, 2013 | 18.99 | 19.04 | 18.84 | 18.93 | 1,748,252 | +0.27(+1.45%) |
Aug 30, 2013 | 18.91 | 19.02 | 18.61 | 18.66 | 1,244,352 | -0.23(-1.22%) |
Aug 29, 2013 | 18.88 | 19.03 | 18.73 | 18.89 | 1,240,787 | +0.00(+0.00%) |
Aug 28, 2013 | 18.87 | 19.27 | 18.79 | 18.89 | 1,294,505 | +0.04(+0.21%) |
Aug 27, 2013 | 19.08 | 19.37 | 18.70 | 18.85 | 1,744,663 | -0.44(-2.28%) |
Aug 26, 2013 | 19.51 | 19.81 | 19.28 | 19.29 | 1,023,699 | -0.22(-1.13%) |
Aug 23, 2013 | 19.45 | 19.55 | 19.15 | 19.51 | 1,274,848 | +0.06(+0.31%) |
Aug 22, 2013 | 18.91 | 19.60 | 18.82 | 19.45 | 1,367,904 | +0.64(+3.40%) |
Aug 21, 2013 | 19.29 | 19.29 | 18.77 | 18.81 | 1,899,986 | -0.55(-2.84%) |
Aug 20, 2013 | 18.81 | 19.59 | 18.76 | 19.36 | 2,232,699 | +0.54(+2.87%) |
Aug 19, 2013 | 19.00 | 19.31 | 18.70 | 18.82 | 3,027,045 | -0.15(-0.79%) |
Aug 16, 2013 | 18.49 | 19.05 | 18.46 | 18.97 | 2,270,741 | +0.49(+2.65%) |
Aug 15, 2013 | 18.25 | 18.51 | 18.10 | 18.48 | 1,728,478 | +0.06(+0.33%) |
Aug 14, 2013 | 18.45 | 18.55 | 18.26 | 18.42 | 1,951,426 | -0.08(-0.43%) |
Aug 13, 2013 | 18.96 | 19.00 | 18.35 | 18.50 | 2,249,076 | -0.44(-2.32%) |
Aug 12, 2013 | 19.05 | 19.23 | 18.91 | 18.94 | 2,019,642 | -0.22(-1.15%) |
Aug 09, 2013 | 19.39 | 19.43 | 19.12 | 19.16 | 911,067 | -0.23(-1.19%) |
Aug 08, 2013 | 19.15 | 19.41 | 18.89 | 19.39 | 1,596,652 | +0.32(+1.68%) |
Aug 07, 2013 | 19.48 | 19.54 | 18.95 | 19.07 | 1,598,758 | -0.47(-2.41%) |
Aug 06, 2013 | 19.59 | 19.77 | 19.50 | 19.54 | 1,727,048 | -0.16(-0.81%) |
Aug 05, 2013 | 19.11 | 19.70 | 19.07 | 19.70 | 1,663,618 | +0.53(+2.76%) |
Aug 02, 2013 | 18.78 | 19.58 | 18.78 | 19.17 | 3,863,208 | +0.30(+1.59%) |