Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.41 | 18.70 | 17.53 | 17.99 | 34,737,988 | -1.18(-6.16%) |
Oct 30, 2013 | 19.26 | 19.46 | 18.89 | 19.17 | 12,005,784 | +0.07(+0.35%) |
Oct 29, 2013 | 18.88 | 19.12 | 18.65 | 19.10 | 7,249,157 | +0.25(+1.35%) |
Oct 28, 2013 | 19.22 | 19.22 | 18.66 | 18.85 | 10,618,607 | -0.34(-1.77%) |
Oct 25, 2013 | 19.55 | 19.57 | 19.04 | 19.19 | 9,591,868 | -0.31(-1.60%) |
Oct 24, 2013 | 19.05 | 19.57 | 19.03 | 19.50 | 8,607,723 | +0.55(+2.89%) |
Oct 23, 2013 | 19.35 | 19.37 | 18.94 | 18.95 | 7,465,746 | -0.48(-2.48%) |
Oct 22, 2013 | 19.61 | 19.73 | 19.12 | 19.43 | 10,436,354 | -0.19(-0.96%) |
Oct 21, 2013 | 19.55 | 19.74 | 19.49 | 19.62 | 8,392,203 | +0.08(+0.39%) |
Oct 18, 2013 | 19.75 | 19.82 | 19.46 | 19.55 | 11,226,948 | -0.08(-0.43%) |
Oct 17, 2013 | 19.55 | 19.65 | 19.38 | 19.63 | 5,935,207 | +0.08(+0.43%) |
Oct 16, 2013 | 19.61 | 19.74 | 19.46 | 19.55 | 9,714,712 | +0.12(+0.63%) |
Oct 15, 2013 | 19.55 | 19.74 | 19.29 | 19.42 | 11,100,270 | -0.03(-0.15%) |
Oct 14, 2013 | 19.21 | 19.55 | 19.13 | 19.45 | 9,606,874 | +0.12(+0.64%) |
Oct 11, 2013 | 19.30 | 19.65 | 19.19 | 19.33 | 10,994,425 | +0.11(+0.59%) |
Oct 10, 2013 | 19.22 | 19.47 | 19.09 | 19.21 | 8,622,312 | +0.29(+1.55%) |
Oct 09, 2013 | 18.97 | 19.23 | 18.33 | 18.92 | 12,402,695 | +0.09(+0.45%) |
Oct 08, 2013 | 19.24 | 19.44 | 18.50 | 18.84 | 14,881,492 | -0.42(-2.16%) |
Oct 07, 2013 | 19.26 | 19.61 | 19.18 | 19.25 | 5,583,869 | -0.20(-1.02%) |
Oct 04, 2013 | 19.51 | 19.68 | 19.42 | 19.45 | 5,644,280 | +0.01(+0.05%) |
Oct 03, 2013 | 19.66 | 19.74 | 19.09 | 19.44 | 8,169,608 | -0.11(-0.58%) |
Oct 02, 2013 | 19.45 | 19.66 | 19.38 | 19.55 | 5,615,652 | -0.04(-0.19%) |
Oct 01, 2013 | 19.40 | 19.67 | 19.32 | 19.59 | 6,830,824 | +0.28(+1.47%) |
Sep 30, 2013 | 18.86 | 19.48 | 18.45 | 19.31 | 10,375,183 | +0.21(+1.09%) |
Sep 27, 2013 | 19.10 | 19.12 | 18.88 | 19.10 | 6,486,517 | -0.05(-0.25%) |
Sep 26, 2013 | 19.10 | 19.28 | 19.04 | 19.15 | 5,415,118 | +0.07(+0.35%) |
Sep 25, 2013 | 19.03 | 19.20 | 18.95 | 19.08 | 7,441,506 | +0.06(+0.30%) |
Sep 24, 2013 | 18.80 | 19.28 | 18.66 | 19.03 | 8,165,175 | +0.26(+1.41%) |
Sep 23, 2013 | 18.84 | 18.92 | 18.43 | 18.76 | 7,777,434 | -0.06(-0.30%) |
Sep 20, 2013 | 19.02 | 19.04 | 18.77 | 18.82 | 10,870,070 | -0.25(-1.29%) |
Sep 19, 2013 | 18.82 | 19.18 | 18.73 | 19.06 | 13,636,830 | +0.39(+2.07%) |
Sep 18, 2013 | 18.69 | 18.78 | 18.30 | 18.68 | 10,158,591 | +0.21(+1.13%) |
Sep 17, 2013 | 18.24 | 18.52 | 18.16 | 18.47 | 5,512,930 | +0.24(+1.30%) |
Sep 16, 2013 | 18.61 | 18.69 | 18.16 | 18.23 | 9,471,368 | +0.01(+0.05%) |
Sep 13, 2013 | 18.04 | 18.28 | 17.88 | 18.22 | 9,188,818 | +0.40(+2.23%) |
Sep 12, 2013 | 18.09 | 18.16 | 17.67 | 17.83 | 6,689,375 | -0.22(-1.20%) |
Sep 11, 2013 | 18.03 | 18.11 | 17.79 | 18.04 | 8,718,602 | +0.06(+0.32%) |
Sep 10, 2013 | 17.91 | 18.01 | 17.85 | 17.99 | 7,462,016 | +0.28(+1.60%) |
Sep 09, 2013 | 17.53 | 17.84 | 17.52 | 17.70 | 9,193,104 | +0.30(+1.74%) |
Sep 06, 2013 | 17.38 | 17.59 | 17.15 | 17.40 | 8,997,534 | +0.12(+0.71%) |
Sep 05, 2013 | 17.24 | 17.50 | 17.24 | 17.28 | 8,951,834 | +0.04(+0.22%) |
Sep 04, 2013 | 16.97 | 17.53 | 16.96 | 17.24 | 11,872,293 | +0.26(+1.56%) |
Sep 03, 2013 | 16.92 | 17.07 | 16.87 | 16.98 | 8,258,341 | +0.26(+1.58%) |
Aug 30, 2013 | 16.91 | 16.96 | 16.60 | 16.71 | 7,058,590 | -0.09(-0.51%) |
Aug 29, 2013 | 16.74 | 16.96 | 16.71 | 16.80 | 5,505,328 | +0.09(+0.57%) |
Aug 28, 2013 | 16.54 | 16.77 | 16.34 | 16.70 | 8,539,997 | +0.30(+1.84%) |
Aug 27, 2013 | 16.84 | 16.99 | 16.36 | 16.40 | 11,289,866 | -0.75(-4.35%) |
Aug 26, 2013 | 16.99 | 17.51 | 16.99 | 17.15 | 9,123,787 | +0.14(+0.83%) |
Aug 23, 2013 | 16.88 | 17.01 | 16.78 | 17.00 | 7,841,313 | +0.17(+1.01%) |
Aug 22, 2013 | 16.62 | 16.86 | 16.53 | 16.83 | 10,063,229 | +0.34(+2.06%) |
Aug 21, 2013 | 16.29 | 16.59 | 16.24 | 16.49 | 10,013,135 | +0.21(+1.28%) |
Aug 20, 2013 | 16.21 | 16.36 | 16.10 | 16.29 | 6,683,118 | +0.04(+0.23%) |
Aug 19, 2013 | 16.23 | 16.63 | 16.13 | 16.25 | 6,578,789 | +0.01(+0.06%) |
Aug 16, 2013 | 16.15 | 16.32 | 16.13 | 16.24 | 6,480,797 | +0.05(+0.29%) |
Aug 15, 2013 | 16.28 | 16.30 | 16.03 | 16.19 | 7,129,999 | -0.21(-1.27%) |
Aug 14, 2013 | 16.34 | 16.51 | 16.28 | 16.40 | 6,584,534 | -0.01(-0.06%) |
Aug 13, 2013 | 16.40 | 16.48 | 16.16 | 16.41 | 7,553,947 | +0.13(+0.81%) |
Aug 12, 2013 | 16.24 | 16.48 | 16.13 | 16.28 | 4,854,992 | -0.02(-0.12%) |
Aug 09, 2013 | 16.48 | 16.52 | 16.07 | 16.30 | 7,654,363 | -0.23(-1.37%) |
Aug 08, 2013 | 16.43 | 16.60 | 16.36 | 16.52 | 11,086,322 | +0.20(+1.22%) |
Aug 07, 2013 | 16.01 | 16.52 | 15.93 | 16.32 | 15,974,269 | +0.35(+2.19%) |
Aug 06, 2013 | 16.57 | 16.69 | 15.82 | 15.97 | 24,878,554 | +0.34(+2.18%) |
Aug 05, 2013 | 15.48 | 15.64 | 15.37 | 15.63 | 10,002,558 | +0.09(+0.61%) |
Aug 02, 2013 | 15.79 | 15.82 | 15.41 | 15.54 | 12,358,519 | -0.38(-2.37%) |