Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.91 | 21.24 | 20.88 | 20.95 | 4,411,236 | +0.03(+0.16%) |
Oct 30, 2013 | 20.62 | 20.97 | 20.59 | 20.92 | 4,411,080 | +0.37(+1.79%) |
Oct 29, 2013 | 20.18 | 20.57 | 20.18 | 20.55 | 4,266,548 | +0.62(+3.13%) |
Oct 28, 2013 | 19.73 | 20.02 | 19.66 | 19.93 | 2,683,626 | +0.22(+1.10%) |
Oct 25, 2013 | 19.75 | 19.80 | 19.63 | 19.71 | 2,780,449 | -0.02(-0.09%) |
Oct 24, 2013 | 19.77 | 19.90 | 19.70 | 19.73 | 2,729,194 | -0.09(-0.45%) |
Oct 23, 2013 | 19.73 | 19.87 | 19.62 | 19.81 | 1,752,428 | -0.08(-0.39%) |
Oct 22, 2013 | 19.64 | 19.90 | 19.62 | 19.89 | 1,685,539 | +0.30(+1.54%) |
Oct 21, 2013 | 19.51 | 19.65 | 19.47 | 19.59 | 1,679,012 | +0.08(+0.40%) |
Oct 18, 2013 | 19.52 | 19.61 | 19.49 | 19.51 | 945,344 | -0.01(-0.06%) |
Oct 17, 2013 | 19.30 | 19.57 | 19.26 | 19.52 | 998,012 | +0.25(+1.30%) |
Oct 16, 2013 | 19.42 | 19.44 | 19.26 | 19.27 | 1,142,746 | -0.03(-0.17%) |
Oct 15, 2013 | 19.47 | 19.47 | 19.24 | 19.31 | 1,634,348 | -0.18(-0.94%) |
Oct 14, 2013 | 19.28 | 19.49 | 19.18 | 19.49 | 423,692 | +0.14(+0.72%) |
Oct 11, 2013 | 19.26 | 19.36 | 19.25 | 19.35 | 825,987 | +0.09(+0.49%) |
Oct 10, 2013 | 19.04 | 19.29 | 19.03 | 19.26 | 1,119,840 | +0.35(+1.86%) |
Oct 09, 2013 | 18.96 | 19.03 | 18.89 | 18.91 | 1,530,068 | -0.06(-0.29%) |
Oct 08, 2013 | 19.06 | 19.13 | 18.87 | 18.96 | 1,721,735 | -0.13(-0.70%) |
Oct 07, 2013 | 19.04 | 19.24 | 18.99 | 19.09 | 1,515,391 | -0.15(-0.78%) |
Oct 04, 2013 | 19.24 | 19.37 | 19.18 | 19.25 | 1,937,751 | +0.00(+0.00%) |
Oct 03, 2013 | 19.24 | 19.33 | 19.15 | 19.25 | 2,995,332 | -0.03(-0.14%) |
Oct 02, 2013 | 19.50 | 19.60 | 19.23 | 19.27 | 2,314,908 | -0.35(-1.79%) |
Oct 01, 2013 | 19.51 | 19.71 | 19.50 | 19.62 | 2,128,063 | +0.10(+0.51%) |
Sep 30, 2013 | 19.52 | 19.79 | 19.48 | 19.52 | 1,355,733 | -0.09(-0.45%) |
Sep 27, 2013 | 19.73 | 19.75 | 19.57 | 19.61 | 896,811 | -0.18(-0.93%) |
Sep 26, 2013 | 19.75 | 19.89 | 19.69 | 19.80 | 2,240,132 | +0.06(+0.28%) |
Sep 25, 2013 | 19.80 | 19.80 | 19.69 | 19.74 | 1,202,307 | +0.02(+0.08%) |
Sep 24, 2013 | 19.66 | 19.85 | 19.65 | 19.73 | 1,495,917 | +0.03(+0.14%) |
Sep 23, 2013 | 19.45 | 19.72 | 19.42 | 19.70 | 1,475,639 | +0.21(+1.09%) |
Sep 20, 2013 | 19.52 | 19.55 | 19.42 | 19.49 | 1,307,291 | -0.07(-0.37%) |
Sep 19, 2013 | 19.74 | 19.76 | 19.55 | 19.56 | 1,076,152 | -0.17(-0.85%) |
Sep 18, 2013 | 19.47 | 19.81 | 19.47 | 19.73 | 1,318,775 | +0.23(+1.17%) |
Sep 17, 2013 | 19.46 | 19.57 | 19.39 | 19.50 | 2,297,147 | +0.02(+0.11%) |
Sep 16, 2013 | 19.45 | 19.60 | 19.36 | 19.47 | 1,164,394 | +0.11(+0.58%) |
Sep 13, 2013 | 19.36 | 19.46 | 19.29 | 19.36 | 871,102 | +0.07(+0.38%) |
Sep 12, 2013 | 19.37 | 19.51 | 19.27 | 19.29 | 1,179,327 | -0.11(-0.57%) |
Sep 11, 2013 | 19.21 | 19.40 | 19.07 | 19.40 | 1,226,067 | +0.20(+1.02%) |
Sep 10, 2013 | 19.16 | 19.21 | 19.07 | 19.21 | 1,062,382 | +0.18(+0.94%) |
Sep 09, 2013 | 18.95 | 19.03 | 18.81 | 19.03 | 1,325,451 | +0.10(+0.53%) |
Sep 06, 2013 | 19.04 | 19.11 | 18.83 | 18.93 | 1,715,705 | +0.09(+0.47%) |
Sep 05, 2013 | 18.59 | 18.86 | 18.55 | 18.84 | 1,458,692 | +0.26(+1.38%) |
Sep 04, 2013 | 18.46 | 18.60 | 18.44 | 18.58 | 1,036,669 | +0.13(+0.70%) |
Sep 03, 2013 | 18.46 | 18.55 | 18.36 | 18.45 | 1,198,591 | +0.12(+0.64%) |
Aug 30, 2013 | 18.54 | 18.55 | 18.33 | 18.34 | 1,034,151 | -0.21(-1.11%) |
Aug 29, 2013 | 18.43 | 18.61 | 18.43 | 18.54 | 1,162,042 | +0.09(+0.48%) |
Aug 28, 2013 | 18.46 | 18.65 | 18.37 | 18.45 | 1,140,248 | +0.01(+0.06%) |
Aug 27, 2013 | 18.56 | 18.65 | 18.36 | 18.44 | 1,292,650 | -0.26(-1.40%) |
Aug 26, 2013 | 18.83 | 18.86 | 18.70 | 18.70 | 934,156 | -0.09(-0.47%) |
Aug 23, 2013 | 18.79 | 18.90 | 18.73 | 18.79 | 1,011,654 | -0.04(-0.24%) |
Aug 22, 2013 | 18.69 | 18.84 | 18.64 | 18.84 | 728,924 | +0.14(+0.75%) |
Aug 21, 2013 | 18.88 | 18.94 | 18.63 | 18.70 | 1,633,152 | -0.27(-1.44%) |
Aug 20, 2013 | 19.12 | 19.12 | 18.83 | 18.97 | 1,494,655 | +0.09(+0.46%) |
Aug 19, 2013 | 18.98 | 19.08 | 18.86 | 18.88 | 1,260,718 | -0.15(-0.78%) |
Aug 16, 2013 | 18.93 | 19.13 | 18.91 | 19.03 | 1,428,403 | +0.03(+0.14%) |
Aug 15, 2013 | 19.06 | 19.08 | 18.87 | 19.00 | 1,484,156 | -0.14(-0.74%) |
Aug 14, 2013 | 19.15 | 19.19 | 19.00 | 19.15 | 1,095,687 | +0.02(+0.09%) |
Aug 13, 2013 | 19.15 | 19.26 | 19.11 | 19.13 | 1,460,015 | -0.03(-0.17%) |
Aug 12, 2013 | 18.89 | 19.22 | 18.86 | 19.16 | 2,869,870 | +0.25(+1.30%) |
Aug 09, 2013 | 18.79 | 18.99 | 18.75 | 18.92 | 550,237 | +0.05(+0.26%) |
Aug 08, 2013 | 18.74 | 19.03 | 18.67 | 18.87 | 1,259,285 | +0.24(+1.26%) |
Aug 07, 2013 | 18.59 | 18.69 | 18.56 | 18.63 | 1,592,622 | -0.11(-0.61%) |
Aug 06, 2013 | 18.84 | 18.89 | 18.57 | 18.75 | 1,487,948 | -0.30(-1.58%) |
Aug 05, 2013 | 18.84 | 19.09 | 18.78 | 19.05 | 1,182,615 | +0.23(+1.22%) |
Aug 02, 2013 | 18.83 | 18.98 | 18.75 | 18.82 | 1,491,693 | -0.08(-0.43%) |