Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.23 | 22.57 | 21.18 | 22.43 | 6,728,645 | +1.37(+6.51%) |
Oct 30, 2013 | 22.60 | 22.73 | 20.85 | 21.06 | 15,084,201 | -3.36(-13.76%) |
Oct 29, 2013 | 25.00 | 25.10 | 24.04 | 24.42 | 4,093,228 | -0.23(-0.95%) |
Oct 28, 2013 | 25.22 | 25.25 | 24.57 | 24.66 | 2,833,380 | -0.38(-1.54%) |
Oct 25, 2013 | 25.00 | 25.33 | 24.51 | 25.04 | 0 | +0.27(+1.09%) |
Oct 24, 2013 | 24.60 | 24.99 | 24.31 | 24.77 | 1,985,259 | +0.26(+1.06%) |
Oct 23, 2013 | 25.49 | 25.50 | 24.07 | 24.51 | 4,334,225 | -1.24(-4.82%) |
Oct 22, 2013 | 25.86 | 25.86 | 25.05 | 25.75 | 2,646,753 | +0.02(+0.08%) |
Oct 21, 2013 | 24.94 | 25.91 | 24.75 | 25.73 | 3,926,805 | +1.03(+4.17%) |
Oct 18, 2013 | 24.33 | 24.70 | 24.06 | 24.70 | 1,763,161 | +0.57(+2.36%) |
Oct 17, 2013 | 23.96 | 24.58 | 23.75 | 24.13 | 1,638,544 | +0.12(+0.50%) |
Oct 16, 2013 | 24.07 | 24.12 | 23.70 | 24.01 | 1,671,110 | +0.08(+0.33%) |
Oct 15, 2013 | 24.09 | 24.81 | 23.80 | 23.93 | 2,608,478 | -0.16(-0.66%) |
Oct 14, 2013 | 23.37 | 24.24 | 23.11 | 24.09 | 1,937,630 | +0.50(+2.12%) |
Oct 11, 2013 | 23.43 | 23.80 | 23.13 | 23.59 | 0 | +0.04(+0.17%) |
Oct 10, 2013 | 23.15 | 23.64 | 23.09 | 23.55 | 1,854,211 | +0.75(+3.29%) |
Oct 09, 2013 | 23.20 | 23.25 | 22.48 | 22.80 | 1,816,055 | -0.27(-1.17%) |
Oct 08, 2013 | 23.41 | 23.50 | 22.70 | 23.07 | 2,317,331 | -0.28(-1.20%) |
Oct 07, 2013 | 23.11 | 23.74 | 22.80 | 23.35 | 1,855,157 | -0.15(-0.64%) |
Oct 04, 2013 | 23.09 | 23.76 | 22.95 | 23.50 | 0 | +0.49(+2.13%) |
Oct 03, 2013 | 23.31 | 23.35 | 22.69 | 23.01 | 1,445,274 | -0.33(-1.41%) |
Oct 02, 2013 | 22.68 | 23.35 | 22.61 | 23.34 | 1,933,759 | +0.37(+1.61%) |
Oct 01, 2013 | 22.96 | 23.10 | 22.68 | 22.97 | 1,495,063 | +0.31(+1.37%) |
Sep 30, 2013 | 22.53 | 23.00 | 22.25 | 22.66 | 1,983,728 | -0.31(-1.35%) |
Sep 27, 2013 | 23.04 | 23.19 | 22.80 | 22.97 | 0 | -0.28(-1.20%) |
Sep 26, 2013 | 23.42 | 23.81 | 23.05 | 23.25 | 1,966,902 | +0.00(+0.00%) |
Sep 25, 2013 | 23.61 | 23.68 | 22.79 | 23.25 | 2,914,444 | -0.35(-1.48%) |
Sep 24, 2013 | 23.25 | 23.89 | 22.71 | 23.60 | 3,275,290 | +0.40(+1.72%) |
Sep 23, 2013 | 23.16 | 24.19 | 23.11 | 23.20 | 6,213,404 | +1.19(+5.41%) |
Sep 20, 2013 | 22.50 | 22.79 | 21.90 | 22.01 | 0 | -0.37(-1.65%) |
Sep 19, 2013 | 23.11 | 23.32 | 22.28 | 22.38 | 2,954,678 | -0.50(-2.19%) |
Sep 18, 2013 | 22.55 | 23.45 | 22.45 | 22.88 | 3,058,259 | +0.59(+2.65%) |
Sep 17, 2013 | 21.50 | 22.45 | 21.50 | 22.29 | 0 | +0.80(+3.72%) |
Sep 16, 2013 | 22.34 | 22.45 | 21.42 | 21.49 | 0 | -0.67(-3.02%) |
Sep 13, 2013 | 21.82 | 22.37 | 21.52 | 22.16 | 0 | +0.46(+2.12%) |
Sep 12, 2013 | 21.97 | 22.05 | 21.60 | 21.70 | 2,262,666 | -0.19(-0.87%) |
Sep 11, 2013 | 21.92 | 22.52 | 21.62 | 21.89 | 5,630,768 | -1.20(-5.20%) |
Sep 10, 2013 | 23.70 | 23.79 | 22.53 | 23.09 | 3,908,711 | -0.33(-1.41%) |
Sep 09, 2013 | 23.59 | 23.92 | 23.23 | 23.42 | 3,021,889 | +0.25(+1.07%) |
Sep 06, 2013 | 24.44 | 24.57 | 23.13 | 23.17 | 0 | -0.92(-3.81%) |
Sep 05, 2013 | 23.88 | 25.27 | 23.76 | 24.09 | 5,522,360 | +0.28(+1.18%) |
Sep 04, 2013 | 22.80 | 23.85 | 22.45 | 23.81 | 3,736,838 | +1.43(+6.39%) |
Sep 03, 2013 | 22.95 | 23.28 | 22.21 | 22.38 | 2,238,724 | -0.12(-0.53%) |
Aug 30, 2013 | 23.46 | 23.49 | 22.40 | 22.50 | 0 | -0.94(-4.01%) |
Aug 29, 2013 | 22.52 | 23.97 | 22.51 | 23.44 | 5,888,949 | +1.02(+4.55%) |
Aug 28, 2013 | 20.73 | 22.71 | 20.69 | 22.42 | 7,358,423 | +1.92(+9.37%) |
Aug 27, 2013 | 21.03 | 21.10 | 20.41 | 20.50 | 2,701,865 | -0.85(-3.98%) |
Aug 26, 2013 | 21.33 | 22.00 | 21.20 | 21.35 | 2,362,404 | -0.02(-0.09%) |
Aug 23, 2013 | 21.15 | 21.41 | 20.71 | 21.37 | 0 | +0.35(+1.67%) |
Aug 22, 2013 | 20.55 | 21.21 | 20.51 | 21.02 | 1,153,265 | +0.60(+2.94%) |
Aug 21, 2013 | 20.44 | 20.84 | 20.23 | 20.42 | 0 | -0.06(-0.29%) |
Aug 20, 2013 | 20.02 | 20.61 | 20.02 | 20.48 | 1,081,279 | +0.44(+2.20%) |
Aug 19, 2013 | 20.21 | 20.52 | 20.03 | 20.04 | 1,102,213 | -0.12(-0.60%) |
Aug 16, 2013 | 19.94 | 20.42 | 19.94 | 20.16 | 0 | +0.26(+1.31%) |
Aug 15, 2013 | 20.07 | 20.15 | 19.80 | 19.90 | 1,631,911 | -0.41(-2.02%) |
Aug 14, 2013 | 21.19 | 21.32 | 20.20 | 20.31 | 2,899,770 | -0.80(-3.79%) |
Aug 13, 2013 | 20.44 | 21.40 | 20.20 | 21.11 | 2,952,745 | +0.77(+3.79%) |
Aug 12, 2013 | 19.68 | 20.45 | 19.50 | 20.34 | 1,596,123 | +0.65(+3.30%) |
Aug 09, 2013 | 19.86 | 19.99 | 19.42 | 19.69 | 1,114,321 | -0.22(-1.10%) |
Aug 08, 2013 | 19.90 | 20.16 | 19.69 | 19.91 | 1,476,315 | +0.14(+0.71%) |
Aug 07, 2013 | 20.00 | 20.10 | 19.41 | 19.77 | 1,413,933 | -0.27(-1.35%) |
Aug 06, 2013 | 20.25 | 20.50 | 19.66 | 20.04 | 1,694,535 | -0.19(-0.94%) |
Aug 05, 2013 | 19.68 | 20.31 | 19.65 | 20.23 | 1,829,204 | +0.59(+3.00%) |
Aug 02, 2013 | 19.50 | 19.85 | 19.31 | 19.64 | 1,285,851 | +0.04(+0.20%) |