Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.80 | 19.87 | 19.57 | 19.63 | 1,771,208 | -0.19(-0.97%) |
Oct 30, 2013 | 20.06 | 20.11 | 19.77 | 19.82 | 1,566,904 | -0.21(-1.05%) |
Oct 29, 2013 | 19.77 | 20.04 | 19.73 | 20.03 | 1,171,071 | +0.32(+1.61%) |
Oct 28, 2013 | 19.97 | 20.03 | 19.64 | 19.71 | 1,716,524 | -0.32(-1.58%) |
Oct 25, 2013 | 19.75 | 20.13 | 19.68 | 20.03 | 2,493,054 | +0.34(+1.71%) |
Oct 24, 2013 | 18.57 | 19.73 | 18.48 | 19.69 | 2,681,675 | +0.11(+0.57%) |
Oct 23, 2013 | 19.53 | 19.82 | 19.52 | 19.58 | 1,481,350 | +0.00(+0.00%) |
Oct 22, 2013 | 19.49 | 19.70 | 19.39 | 19.58 | 1,610,582 | +0.20(+1.02%) |
Oct 21, 2013 | 19.41 | 19.46 | 19.19 | 19.38 | 1,778,560 | +0.05(+0.24%) |
Oct 18, 2013 | 19.42 | 19.44 | 19.18 | 19.34 | 3,994,712 | -0.03(-0.17%) |
Oct 17, 2013 | 19.27 | 19.38 | 19.01 | 19.37 | 1,868,649 | +0.03(+0.17%) |
Oct 16, 2013 | 19.42 | 19.49 | 19.26 | 19.34 | 1,458,926 | +0.08(+0.41%) |
Oct 15, 2013 | 19.54 | 19.59 | 19.18 | 19.26 | 1,197,862 | -0.32(-1.65%) |
Oct 14, 2013 | 19.46 | 19.60 | 19.32 | 19.58 | 1,156,453 | -0.02(-0.10%) |
Oct 11, 2013 | 19.48 | 19.75 | 19.48 | 19.60 | 1,217,203 | +0.10(+0.51%) |
Oct 10, 2013 | 19.39 | 19.58 | 19.27 | 19.50 | 1,379,603 | +0.34(+1.79%) |
Oct 09, 2013 | 18.94 | 19.24 | 18.77 | 19.16 | 2,021,398 | +0.26(+1.36%) |
Oct 08, 2013 | 19.18 | 19.31 | 18.87 | 18.90 | 1,635,179 | -0.30(-1.55%) |
Oct 07, 2013 | 19.36 | 19.41 | 19.20 | 19.20 | 1,686,970 | -0.34(-1.72%) |
Oct 04, 2013 | 19.53 | 19.59 | 19.33 | 19.53 | 1,041,709 | +0.01(+0.07%) |
Oct 03, 2013 | 19.88 | 19.89 | 19.40 | 19.52 | 1,659,522 | -0.42(-2.09%) |
Oct 02, 2013 | 19.94 | 19.97 | 19.69 | 19.94 | 1,193,300 | -0.16(-0.79%) |
Oct 01, 2013 | 19.87 | 20.12 | 19.86 | 20.10 | 1,081,268 | +0.20(+1.00%) |
Sep 30, 2013 | 19.81 | 20.00 | 19.77 | 19.90 | 1,314,772 | -0.14(-0.69%) |
Sep 27, 2013 | 20.15 | 20.19 | 20.01 | 20.04 | 872,936 | -0.22(-1.08%) |
Sep 26, 2013 | 20.24 | 20.40 | 20.06 | 20.25 | 720,122 | +0.05(+0.26%) |
Sep 25, 2013 | 20.21 | 20.40 | 20.12 | 20.20 | 1,301,837 | +0.03(+0.13%) |
Sep 24, 2013 | 20.04 | 20.41 | 19.97 | 20.17 | 1,134,016 | +0.17(+0.86%) |
Sep 23, 2013 | 20.14 | 20.16 | 19.92 | 20.00 | 776,671 | -0.16(-0.79%) |
Sep 20, 2013 | 20.36 | 20.41 | 20.14 | 20.16 | 2,203,467 | -0.18(-0.91%) |
Sep 19, 2013 | 20.59 | 20.67 | 20.32 | 20.35 | 1,703,489 | -0.27(-1.31%) |
Sep 18, 2013 | 20.33 | 20.65 | 20.04 | 20.62 | 2,723,471 | +0.29(+1.43%) |
Sep 17, 2013 | 20.33 | 20.42 | 20.31 | 20.33 | 919,816 | -0.03(-0.13%) |
Sep 16, 2013 | 20.50 | 20.48 | 20.28 | 20.35 | 1,250,585 | +0.13(+0.62%) |
Sep 13, 2013 | 20.21 | 20.35 | 20.06 | 20.23 | 1,262,104 | +0.01(+0.07%) |
Sep 12, 2013 | 20.14 | 20.39 | 20.13 | 20.21 | 1,995,299 | +0.04(+0.20%) |
Sep 11, 2013 | 19.84 | 20.20 | 19.67 | 20.17 | 2,486,378 | +0.40(+2.04%) |
Sep 10, 2013 | 19.87 | 19.92 | 19.65 | 19.77 | 4,159,601 | +0.02(+0.10%) |
Sep 09, 2013 | 19.26 | 19.77 | 19.24 | 19.75 | 1,030,065 | +0.55(+2.86%) |
Sep 06, 2013 | 19.12 | 19.43 | 18.98 | 19.20 | 3,776,746 | +0.11(+0.58%) |
Sep 05, 2013 | 19.03 | 19.11 | 18.98 | 19.09 | 1,272,458 | +0.04(+0.21%) |
Sep 04, 2013 | 18.84 | 19.05 | 18.76 | 19.05 | 1,264,716 | +0.20(+1.04%) |
Sep 03, 2013 | 19.14 | 19.28 | 18.68 | 18.86 | 1,373,145 | -0.04(-0.21%) |
Aug 30, 2013 | 19.07 | 19.07 | 18.84 | 18.90 | 1,082,506 | -0.16(-0.82%) |
Aug 29, 2013 | 18.95 | 19.27 | 18.91 | 19.05 | 723,523 | +0.09(+0.45%) |
Aug 28, 2013 | 18.98 | 19.12 | 18.93 | 18.97 | 974,473 | -0.03(-0.14%) |
Aug 27, 2013 | 19.20 | 19.22 | 18.93 | 18.99 | 1,826,737 | -0.39(-2.02%) |
Aug 26, 2013 | 19.43 | 19.55 | 19.31 | 19.39 | 987,428 | +0.00(+0.00%) |
Aug 23, 2013 | 19.38 | 19.43 | 19.20 | 19.39 | 1,043,902 | +0.11(+0.58%) |
Aug 22, 2013 | 19.21 | 19.43 | 19.18 | 19.28 | 1,047,888 | +0.09(+0.48%) |
Aug 21, 2013 | 19.46 | 19.62 | 19.12 | 19.18 | 2,182,303 | -0.33(-1.67%) |
Aug 20, 2013 | 19.55 | 19.65 | 19.43 | 19.51 | 1,671,156 | +0.03(+0.17%) |
Aug 19, 2013 | 19.67 | 19.80 | 19.46 | 19.48 | 1,457,893 | -0.29(-1.49%) |
Aug 16, 2013 | 19.46 | 19.80 | 19.44 | 19.77 | 1,774,480 | +0.26(+1.34%) |
Aug 15, 2013 | 19.63 | 19.67 | 19.39 | 19.51 | 1,734,165 | -0.30(-1.52%) |
Aug 14, 2013 | 20.09 | 20.11 | 19.78 | 19.81 | 926,163 | -0.30(-1.49%) |
Aug 13, 2013 | 20.26 | 20.29 | 19.95 | 20.11 | 1,202,430 | -0.12(-0.61%) |
Aug 12, 2013 | 20.11 | 20.38 | 20.07 | 20.24 | 1,022,497 | +0.04(+0.19%) |
Aug 09, 2013 | 20.24 | 20.37 | 20.07 | 20.20 | 1,183,976 | -0.05(-0.26%) |
Aug 08, 2013 | 20.21 | 20.29 | 20.11 | 20.25 | 2,241,370 | +0.14(+0.68%) |
Aug 07, 2013 | 20.32 | 20.37 | 20.11 | 20.11 | 1,441,068 | -0.28(-1.38%) |
Aug 06, 2013 | 20.71 | 20.77 | 20.32 | 20.39 | 1,424,556 | -0.33(-1.61%) |
Aug 05, 2013 | 20.79 | 20.86 | 20.67 | 20.73 | 706,896 | -0.13(-0.63%) |
Aug 02, 2013 | 20.80 | 20.92 | 20.78 | 20.86 | 1,199,037 | +0.05(+0.22%) |