Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.19 | 19.31 | 19.04 | 19.19 | 2,655,746 | +0.01(+0.07%) |
Oct 30, 2013 | 19.54 | 19.57 | 19.12 | 19.17 | 1,392,317 | -0.30(-1.56%) |
Oct 29, 2013 | 19.19 | 19.63 | 19.18 | 19.48 | 2,706,667 | +0.36(+1.87%) |
Oct 28, 2013 | 19.24 | 19.25 | 19.06 | 19.12 | 1,768,757 | -0.09(-0.49%) |
Oct 25, 2013 | 19.47 | 19.47 | 19.16 | 19.21 | 1,645,490 | -0.15(-0.77%) |
Oct 24, 2013 | 19.52 | 19.57 | 19.29 | 19.36 | 1,705,646 | -0.11(-0.59%) |
Oct 23, 2013 | 19.71 | 19.71 | 19.38 | 19.48 | 2,183,604 | -0.36(-1.80%) |
Oct 22, 2013 | 19.62 | 19.89 | 19.62 | 19.83 | 3,129,199 | +0.21(+1.07%) |
Oct 21, 2013 | 19.71 | 19.80 | 19.59 | 19.62 | 2,610,651 | -0.11(-0.55%) |
Oct 18, 2013 | 19.75 | 19.81 | 19.60 | 19.73 | 3,501,591 | +0.11(+0.58%) |
Oct 17, 2013 | 19.37 | 19.64 | 19.25 | 19.62 | 3,321,512 | +0.15(+0.76%) |
Oct 16, 2013 | 18.83 | 19.64 | 18.74 | 19.47 | 6,676,890 | +0.82(+4.41%) |
Oct 15, 2013 | 18.65 | 18.86 | 18.50 | 18.65 | 3,331,654 | -0.06(-0.32%) |
Oct 14, 2013 | 18.63 | 18.73 | 18.37 | 18.71 | 4,213,390 | +0.00(+0.00%) |
Oct 11, 2013 | 18.77 | 18.92 | 18.66 | 18.71 | 2,319,203 | -0.07(-0.36%) |
Oct 10, 2013 | 18.46 | 18.85 | 18.46 | 18.77 | 3,106,756 | +0.43(+2.32%) |
Oct 09, 2013 | 18.21 | 18.52 | 17.94 | 18.35 | 5,109,402 | -0.04(-0.22%) |
Oct 08, 2013 | 18.72 | 18.76 | 18.34 | 18.39 | 2,439,126 | -0.34(-1.84%) |
Oct 07, 2013 | 19.04 | 19.10 | 18.72 | 18.73 | 5,160,399 | -0.50(-2.60%) |
Oct 04, 2013 | 18.94 | 19.78 | 18.81 | 19.23 | 8,368,160 | +0.38(+2.04%) |
Oct 03, 2013 | 18.76 | 18.92 | 18.59 | 18.85 | 5,131,535 | +0.00(+0.00%) |
Oct 02, 2013 | 18.65 | 18.91 | 18.49 | 18.85 | 5,198,897 | +0.05(+0.29%) |
Oct 01, 2013 | 18.38 | 18.83 | 18.29 | 18.79 | 8,898,333 | +0.81(+4.50%) |
Sep 30, 2013 | 17.61 | 18.28 | 17.53 | 17.98 | 9,621,763 | +0.20(+1.14%) |
Sep 27, 2013 | 17.53 | 17.80 | 17.53 | 17.78 | 12,298,337 | +0.21(+1.19%) |
Sep 26, 2013 | 18.05 | 18.07 | 17.54 | 17.57 | 8,307,081 | -0.47(-2.62%) |
Sep 25, 2013 | 18.19 | 18.24 | 18.02 | 18.05 | 2,148,456 | -0.16(-0.85%) |
Sep 24, 2013 | 18.19 | 18.27 | 18.00 | 18.20 | 2,809,551 | +0.05(+0.26%) |
Sep 23, 2013 | 18.28 | 18.32 | 17.92 | 18.15 | 2,780,057 | -0.13(-0.74%) |
Sep 20, 2013 | 18.82 | 18.85 | 18.20 | 18.29 | 4,729,461 | -0.51(-2.73%) |
Sep 19, 2013 | 18.85 | 18.97 | 18.73 | 18.80 | 3,670,976 | -0.04(-0.21%) |
Sep 18, 2013 | 18.45 | 18.90 | 18.45 | 18.84 | 4,487,967 | +0.36(+1.93%) |
Sep 17, 2013 | 18.33 | 18.49 | 18.28 | 18.48 | 2,571,037 | +0.16(+0.85%) |
Sep 16, 2013 | 18.53 | 18.59 | 18.31 | 18.33 | 2,263,282 | -0.05(-0.26%) |
Sep 13, 2013 | 18.25 | 18.42 | 18.20 | 18.38 | 1,150,564 | +0.13(+0.70%) |
Sep 12, 2013 | 18.27 | 18.50 | 18.23 | 18.25 | 1,642,936 | -0.03(-0.15%) |
Sep 11, 2013 | 18.38 | 18.40 | 18.17 | 18.27 | 2,308,252 | -0.10(-0.55%) |
Sep 10, 2013 | 18.41 | 18.48 | 18.30 | 18.38 | 2,132,307 | +0.11(+0.63%) |
Sep 09, 2013 | 18.18 | 18.36 | 18.13 | 18.26 | 2,288,423 | +0.11(+0.59%) |
Sep 06, 2013 | 18.17 | 18.31 | 18.12 | 18.15 | 3,701,606 | +0.05(+0.26%) |
Sep 05, 2013 | 18.53 | 18.55 | 18.07 | 18.11 | 4,842,596 | -0.44(-2.38%) |
Sep 04, 2013 | 18.15 | 18.63 | 17.90 | 18.55 | 9,973,468 | -0.12(-0.65%) |
Sep 03, 2013 | 18.93 | 19.08 | 18.54 | 18.67 | 3,523,235 | -0.02(-0.11%) |
Aug 30, 2013 | 18.92 | 18.95 | 18.63 | 18.69 | 1,520,431 | -0.17(-0.89%) |
Aug 29, 2013 | 18.81 | 19.00 | 18.81 | 18.86 | 1,203,058 | -0.01(-0.07%) |
Aug 28, 2013 | 18.95 | 19.06 | 18.86 | 18.87 | 1,277,530 | -0.08(-0.42%) |
Aug 27, 2013 | 19.16 | 19.32 | 18.93 | 18.95 | 1,557,340 | -0.47(-2.41%) |
Aug 26, 2013 | 19.43 | 19.67 | 19.35 | 19.42 | 1,871,763 | +0.02(+0.10%) |
Aug 23, 2013 | 19.51 | 19.51 | 19.24 | 19.40 | 1,774,505 | -0.09(-0.45%) |
Aug 22, 2013 | 19.22 | 19.56 | 19.20 | 19.49 | 1,387,181 | +0.29(+1.54%) |
Aug 21, 2013 | 19.35 | 19.43 | 19.17 | 19.19 | 2,018,310 | -0.19(-0.97%) |
Aug 20, 2013 | 19.37 | 19.43 | 19.22 | 19.38 | 3,435,406 | +0.02(+0.10%) |
Aug 19, 2013 | 19.77 | 19.81 | 19.36 | 19.36 | 2,132,890 | -0.52(-2.59%) |
Aug 16, 2013 | 19.75 | 19.99 | 19.69 | 19.87 | 1,419,987 | +0.03(+0.17%) |
Aug 15, 2013 | 20.52 | 20.54 | 19.79 | 19.84 | 4,370,289 | -0.86(-4.17%) |
Aug 14, 2013 | 20.99 | 21.03 | 20.69 | 20.70 | 1,797,281 | -0.28(-1.34%) |
Aug 13, 2013 | 21.02 | 21.08 | 20.93 | 20.99 | 1,375,397 | -0.03(-0.16%) |
Aug 12, 2013 | 20.90 | 21.10 | 20.82 | 21.02 | 1,320,740 | +0.01(+0.06%) |
Aug 09, 2013 | 21.04 | 21.16 | 20.99 | 21.01 | 1,905,291 | -0.11(-0.54%) |
Aug 08, 2013 | 21.21 | 21.23 | 21.04 | 21.12 | 1,025,212 | +0.01(+0.06%) |
Aug 07, 2013 | 21.03 | 21.21 | 20.90 | 21.11 | 1,358,944 | -0.06(-0.28%) |
Aug 06, 2013 | 21.19 | 21.19 | 21.03 | 21.17 | 1,456,318 | -0.05(-0.22%) |
Aug 05, 2013 | 21.27 | 21.36 | 21.19 | 21.21 | 1,688,328 | -0.14(-0.66%) |
Aug 02, 2013 | 21.34 | 21.39 | 21.19 | 21.35 | 1,964,477 | -0.07(-0.31%) |