Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.41 | 23.54 | 23.22 | 23.33 | 11,469,918 | -0.09(-0.38%) |
Oct 30, 2013 | 23.52 | 23.63 | 22.99 | 23.42 | 13,837,350 | +0.11(+0.49%) |
Oct 29, 2013 | 23.30 | 23.60 | 23.21 | 23.30 | 10,867,404 | +0.19(+0.80%) |
Oct 28, 2013 | 23.37 | 23.38 | 22.98 | 23.12 | 10,163,634 | -0.15(-0.65%) |
Oct 25, 2013 | 23.26 | 23.60 | 23.04 | 23.27 | 14,759,279 | -0.01(-0.04%) |
Oct 24, 2013 | 22.86 | 23.41 | 22.70 | 23.28 | 20,637,128 | +0.63(+2.77%) |
Oct 23, 2013 | 22.50 | 22.95 | 22.37 | 22.65 | 14,276,910 | +0.11(+0.47%) |
Oct 22, 2013 | 22.61 | 23.21 | 22.34 | 22.54 | 25,579,578 | +0.71(+3.24%) |
Oct 21, 2013 | 22.29 | 22.31 | 21.63 | 21.84 | 14,486,935 | -0.28(-1.28%) |
Oct 18, 2013 | 22.08 | 22.26 | 21.95 | 22.12 | 12,965,585 | +0.19(+0.89%) |
Oct 17, 2013 | 21.56 | 22.02 | 21.56 | 21.92 | 14,299,365 | +0.33(+1.52%) |
Oct 16, 2013 | 21.38 | 21.68 | 21.12 | 21.60 | 12,165,690 | +0.35(+1.67%) |
Oct 15, 2013 | 21.31 | 21.46 | 21.08 | 21.24 | 13,188,530 | -0.08(-0.37%) |
Oct 14, 2013 | 21.40 | 21.54 | 21.02 | 21.32 | 20,773,758 | -0.26(-1.19%) |
Oct 11, 2013 | 21.74 | 21.92 | 21.38 | 21.58 | 14,025,697 | -0.10(-0.45%) |
Oct 10, 2013 | 21.79 | 22.06 | 21.56 | 21.68 | 14,111,186 | +0.23(+1.07%) |
Oct 09, 2013 | 21.48 | 21.71 | 20.98 | 21.45 | 12,373,289 | +0.02(+0.08%) |
Oct 08, 2013 | 21.90 | 21.95 | 21.27 | 21.43 | 14,140,320 | -0.55(-2.49%) |
Oct 07, 2013 | 22.07 | 22.19 | 21.94 | 21.98 | 9,560,358 | -0.30(-1.35%) |
Oct 04, 2013 | 21.84 | 22.49 | 21.71 | 22.28 | 19,673,082 | +0.57(+2.65%) |
Oct 03, 2013 | 21.66 | 21.84 | 21.14 | 21.70 | 19,142,282 | +0.26(+1.20%) |
Oct 02, 2013 | 21.71 | 21.91 | 21.32 | 21.45 | 24,453,030 | +0.04(+0.17%) |
Oct 01, 2013 | 20.94 | 21.42 | 20.90 | 21.41 | 17,080,354 | +0.57(+2.72%) |
Sep 27, 2013 | 20.68 | 21.18 | 20.43 | 20.85 | 18,147,656 | -0.39(-1.83%) |
Sep 26, 2013 | 21.04 | 21.24 | 20.91 | 21.23 | 14,090,114 | +0.18(+0.84%) |
Sep 25, 2013 | 21.05 | 21.08 | 20.58 | 21.06 | 13,304,461 | +0.04(+0.21%) |
Sep 24, 2013 | 20.56 | 21.31 | 20.56 | 21.01 | 12,568,008 | +0.39(+1.89%) |
Sep 23, 2013 | 20.62 | 20.79 | 20.47 | 20.62 | 11,062,681 | +0.02(+0.09%) |
Sep 20, 2013 | 20.85 | 20.98 | 20.56 | 20.61 | 16,482,315 | -0.13(-0.64%) |
Sep 19, 2013 | 20.62 | 20.86 | 20.41 | 20.74 | 10,630,407 | +0.12(+0.60%) |
Sep 18, 2013 | 20.34 | 20.83 | 20.26 | 20.62 | 19,869,280 | -0.01(-0.04%) |
Sep 17, 2013 | 20.93 | 20.97 | 20.40 | 20.62 | 16,127,376 | +0.15(+0.73%) |
Sep 16, 2013 | 20.39 | 20.85 | 20.18 | 20.47 | 24,445,378 | +0.60(+3.03%) |
Sep 13, 2013 | 19.63 | 19.98 | 19.59 | 19.87 | 16,978,240 | +0.27(+1.35%) |
Sep 12, 2013 | 19.75 | 19.85 | 19.53 | 19.61 | 29,489,908 | -0.22(-1.12%) |
Sep 11, 2013 | 19.84 | 20.08 | 19.72 | 19.83 | 31,496,010 | -0.19(-0.93%) |
Sep 10, 2013 | 19.55 | 20.46 | 19.43 | 20.01 | 233,299,952 | +0.77(+4.00%) |
Sep 09, 2013 | 18.44 | 19.27 | 18.36 | 19.24 | 55,011,956 | +1.65(+9.40%) |
Sep 06, 2013 | 18.14 | 18.23 | 17.47 | 17.59 | 13,881,878 | -0.32(-1.78%) |
Sep 05, 2013 | 17.98 | 18.34 | 17.86 | 17.91 | 10,403,964 | -0.05(-0.30%) |
Sep 04, 2013 | 17.84 | 18.08 | 17.69 | 17.96 | 14,167,927 | +0.42(+2.37%) |
Sep 03, 2013 | 17.73 | 18.09 | 17.31 | 17.55 | 18,411,588 | +0.10(+0.56%) |
Aug 30, 2013 | 17.42 | 17.82 | 17.32 | 17.45 | 14,608,711 | +0.08(+0.46%) |
Aug 29, 2013 | 17.35 | 17.69 | 17.10 | 17.37 | 14,647,314 | +0.45(+2.67%) |
Aug 28, 2013 | 16.87 | 17.00 | 16.73 | 16.92 | 11,574,603 | +0.02(+0.10%) |
Aug 27, 2013 | 17.35 | 17.39 | 16.67 | 16.90 | 22,531,218 | -1.03(-5.72%) |
Aug 26, 2013 | 17.81 | 18.13 | 17.56 | 17.93 | 11,727,947 | +0.13(+0.75%) |
Aug 23, 2013 | 17.94 | 18.07 | 17.73 | 17.79 | 7,137,918 | -0.11(-0.64%) |
Aug 22, 2013 | 17.41 | 18.04 | 17.41 | 17.91 | 14,917,516 | +0.61(+3.53%) |
Aug 21, 2013 | 17.04 | 17.48 | 16.95 | 17.30 | 14,338,840 | +0.33(+1.93%) |
Aug 20, 2013 | 17.08 | 17.23 | 16.79 | 16.97 | 15,422,089 | +0.05(+0.31%) |
Aug 19, 2013 | 17.48 | 17.50 | 16.81 | 16.92 | 9,425,121 | -0.62(-3.53%) |
Aug 16, 2013 | 17.33 | 17.85 | 17.27 | 17.54 | 13,006,162 | +0.27(+1.54%) |
Aug 15, 2013 | 16.87 | 17.47 | 16.76 | 17.27 | 19,841,050 | +0.43(+2.57%) |
Aug 14, 2013 | 17.07 | 17.18 | 16.58 | 16.84 | 34,531,440 | -0.45(-2.61%) |
Aug 13, 2013 | 18.70 | 18.85 | 16.39 | 17.29 | 81,340,680 | -1.32(-7.08%) |
Aug 12, 2013 | 18.14 | 18.65 | 18.09 | 18.61 | 9,322,713 | +0.42(+2.29%) |
Aug 09, 2013 | 18.65 | 18.66 | 18.17 | 18.19 | 7,526,763 | -0.43(-2.33%) |
Aug 08, 2013 | 18.78 | 18.88 | 18.55 | 18.63 | 7,508,466 | +0.07(+0.38%) |
Aug 07, 2013 | 18.53 | 18.65 | 18.14 | 18.55 | 6,519,281 | +0.05(+0.29%) |
Aug 06, 2013 | 19.15 | 19.18 | 18.49 | 18.50 | 7,830,149 | -0.64(-3.36%) |
Aug 05, 2013 | 19.27 | 19.37 | 19.02 | 19.15 | 5,277,267 | -0.21(-1.09%) |
Aug 02, 2013 | 19.37 | 19.42 | 19.17 | 19.36 | 7,624,929 | -0.09(-0.45%) |