Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.84 | 21.21 | 20.63 | 20.90 | 14,208,643 | +0.52(+2.55%) |
Oct 30, 2013 | 20.73 | 20.76 | 20.33 | 20.38 | 5,322,563 | -0.28(-1.35%) |
Oct 29, 2013 | 20.31 | 20.67 | 20.30 | 20.66 | 7,544,691 | +0.38(+1.86%) |
Oct 28, 2013 | 20.31 | 20.35 | 20.08 | 20.28 | 4,254,778 | -0.07(-0.37%) |
Oct 25, 2013 | 20.27 | 20.39 | 20.20 | 20.36 | 4,145,486 | +0.14(+0.67%) |
Oct 24, 2013 | 20.18 | 20.24 | 20.07 | 20.22 | 5,594,360 | +0.12(+0.59%) |
Oct 23, 2013 | 20.08 | 20.15 | 19.89 | 20.10 | 6,080,670 | -0.02(-0.12%) |
Oct 22, 2013 | 20.28 | 20.33 | 19.97 | 20.13 | 6,655,600 | -0.02(-0.09%) |
Oct 21, 2013 | 20.37 | 20.39 | 20.13 | 20.15 | 4,962,059 | -0.15(-0.73%) |
Oct 18, 2013 | 20.21 | 20.39 | 20.10 | 20.29 | 9,293,709 | +0.19(+0.96%) |
Oct 17, 2013 | 19.74 | 20.30 | 19.74 | 20.10 | 15,099,941 | +0.24(+1.22%) |
Oct 16, 2013 | 19.93 | 20.02 | 19.51 | 19.86 | 24,864,642 | -0.22(-1.08%) |
Oct 15, 2013 | 21.39 | 21.45 | 19.87 | 20.08 | 35,552,128 | -1.38(-6.44%) |
Oct 14, 2013 | 21.06 | 21.51 | 21.01 | 21.46 | 4,957,665 | +0.19(+0.87%) |
Oct 11, 2013 | 20.99 | 21.45 | 20.92 | 21.27 | 6,054,763 | +0.27(+1.27%) |
Oct 10, 2013 | 20.39 | 21.01 | 20.39 | 21.01 | 10,028,719 | +1.09(+5.47%) |
Oct 09, 2013 | 19.63 | 20.04 | 19.53 | 19.92 | 6,827,415 | +0.41(+2.10%) |
Oct 08, 2013 | 19.83 | 19.99 | 19.51 | 19.51 | 5,757,071 | -0.26(-1.32%) |
Oct 07, 2013 | 19.86 | 20.00 | 19.77 | 19.77 | 3,104,900 | -0.28(-1.42%) |
Oct 04, 2013 | 19.84 | 20.10 | 19.82 | 20.05 | 2,432,637 | +0.21(+1.06%) |
Oct 03, 2013 | 20.00 | 20.03 | 19.59 | 19.84 | 4,801,590 | -0.20(-0.99%) |
Oct 02, 2013 | 19.77 | 20.04 | 19.69 | 20.04 | 5,055,539 | +0.09(+0.43%) |
Oct 01, 2013 | 19.82 | 20.02 | 19.67 | 19.95 | 5,501,973 | +0.08(+0.41%) |
Sep 27, 2013 | 19.80 | 19.90 | 19.68 | 19.87 | 4,025,916 | -0.09(-0.43%) |
Sep 26, 2013 | 19.83 | 19.97 | 19.77 | 19.96 | 3,533,539 | +0.11(+0.53%) |
Sep 25, 2013 | 19.94 | 20.04 | 19.82 | 19.85 | 2,481,312 | -0.09(-0.43%) |
Sep 24, 2013 | 20.11 | 20.15 | 19.92 | 19.94 | 3,639,905 | -0.17(-0.86%) |
Sep 23, 2013 | 20.06 | 20.18 | 19.92 | 20.11 | 5,785,300 | -0.09(-0.46%) |
Sep 20, 2013 | 20.25 | 20.37 | 20.13 | 20.21 | 8,238,972 | +0.00(+0.00%) |
Sep 19, 2013 | 20.32 | 20.45 | 20.16 | 20.21 | 7,536,568 | +0.05(+0.25%) |
Sep 18, 2013 | 19.61 | 20.27 | 19.50 | 20.16 | 7,804,666 | +0.54(+2.78%) |
Sep 17, 2013 | 19.60 | 19.71 | 19.50 | 19.61 | 2,710,928 | +0.04(+0.19%) |
Sep 16, 2013 | 19.62 | 19.71 | 19.46 | 19.58 | 6,671,265 | +0.34(+1.77%) |
Sep 13, 2013 | 19.22 | 19.53 | 19.06 | 19.23 | 3,860,932 | +0.01(+0.03%) |
Sep 12, 2013 | 19.35 | 19.48 | 19.18 | 19.23 | 5,486,951 | -0.11(-0.58%) |
Sep 11, 2013 | 19.40 | 19.53 | 19.26 | 19.34 | 3,471,370 | -0.09(-0.45%) |
Sep 10, 2013 | 19.32 | 19.61 | 19.32 | 19.43 | 4,611,691 | +0.33(+1.75%) |
Sep 09, 2013 | 18.95 | 19.18 | 18.95 | 19.09 | 4,689,959 | +0.24(+1.25%) |
Sep 06, 2013 | 19.10 | 19.21 | 18.63 | 18.86 | 7,874,105 | -0.19(-1.01%) |
Sep 05, 2013 | 19.27 | 19.41 | 19.02 | 19.05 | 4,622,127 | -0.14(-0.74%) |
Sep 04, 2013 | 18.94 | 19.34 | 18.89 | 19.19 | 4,774,883 | +0.25(+1.31%) |
Sep 03, 2013 | 19.15 | 19.31 | 18.78 | 18.94 | 4,064,931 | +0.14(+0.76%) |
Aug 30, 2013 | 19.15 | 19.17 | 18.72 | 18.80 | 3,903,349 | -0.31(-1.62%) |
Aug 29, 2013 | 18.81 | 19.27 | 18.76 | 19.11 | 3,701,897 | +0.23(+1.21%) |
Aug 28, 2013 | 18.73 | 19.02 | 18.66 | 18.88 | 5,253,146 | +0.11(+0.56%) |
Aug 27, 2013 | 19.03 | 19.07 | 18.72 | 18.78 | 5,543,586 | -0.56(-2.91%) |
Aug 26, 2013 | 19.56 | 19.65 | 19.33 | 19.34 | 3,650,447 | -0.21(-1.08%) |
Aug 23, 2013 | 19.59 | 19.67 | 19.48 | 19.55 | 2,449,778 | -0.02(-0.10%) |
Aug 22, 2013 | 19.30 | 19.65 | 19.30 | 19.57 | 2,840,030 | +0.32(+1.64%) |
Aug 21, 2013 | 19.38 | 19.49 | 19.07 | 19.25 | 4,450,293 | -0.23(-1.18%) |
Aug 20, 2013 | 19.32 | 19.55 | 19.15 | 19.48 | 5,765,077 | +0.16(+0.83%) |
Aug 19, 2013 | 19.63 | 19.75 | 19.32 | 19.32 | 4,458,115 | -0.38(-1.93%) |
Aug 16, 2013 | 19.71 | 19.94 | 19.67 | 19.70 | 5,910,562 | -0.04(-0.22%) |
Aug 15, 2013 | 19.94 | 19.99 | 19.65 | 19.75 | 4,416,456 | -0.47(-2.34%) |
Aug 14, 2013 | 20.36 | 20.51 | 20.21 | 20.22 | 3,394,128 | -0.15(-0.72%) |
Aug 13, 2013 | 19.92 | 20.49 | 19.92 | 20.37 | 6,693,941 | +0.50(+2.54%) |
Aug 12, 2013 | 19.84 | 20.00 | 19.73 | 19.86 | 5,284,594 | -0.17(-0.83%) |
Aug 09, 2013 | 19.97 | 20.14 | 19.84 | 20.03 | 4,253,362 | -0.02(-0.09%) |
Aug 08, 2013 | 20.23 | 20.29 | 19.92 | 20.05 | 3,496,852 | -0.04(-0.21%) |
Aug 07, 2013 | 20.16 | 20.18 | 19.92 | 20.09 | 4,283,395 | -0.21(-1.03%) |
Aug 06, 2013 | 20.38 | 20.45 | 20.17 | 20.30 | 4,514,134 | -0.07(-0.33%) |
Aug 05, 2013 | 20.31 | 20.45 | 20.21 | 20.37 | 3,218,899 | +0.01(+0.06%) |
Aug 02, 2013 | 20.32 | 20.42 | 20.18 | 20.35 | 5,203,801 | +0.04(+0.18%) |