Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.14 | 17.78 | 15.94 | 16.39 | 37,282,296 | -4.59(-21.88%) |
Oct 30, 2013 | 21.06 | 21.14 | 20.74 | 20.98 | 3,375,612 | +0.03(+0.13%) |
Oct 29, 2013 | 21.08 | 21.41 | 20.80 | 20.95 | 3,645,643 | -0.10(-0.49%) |
Oct 28, 2013 | 20.63 | 21.37 | 20.63 | 21.05 | 4,872,125 | +0.46(+2.23%) |
Oct 25, 2013 | 20.39 | 20.60 | 20.16 | 20.59 | 2,409,648 | +0.22(+1.06%) |
Oct 24, 2013 | 20.25 | 20.40 | 20.11 | 20.38 | 1,923,604 | +0.14(+0.69%) |
Oct 23, 2013 | 19.98 | 20.27 | 19.80 | 20.24 | 3,441,723 | +0.07(+0.33%) |
Oct 22, 2013 | 19.88 | 20.24 | 19.74 | 20.17 | 2,929,037 | +0.41(+2.09%) |
Oct 21, 2013 | 19.99 | 20.00 | 19.69 | 19.76 | 2,044,023 | -0.32(-1.59%) |
Oct 18, 2013 | 20.22 | 20.27 | 19.95 | 20.08 | 2,311,221 | +0.07(+0.33%) |
Oct 17, 2013 | 19.58 | 20.03 | 19.49 | 20.01 | 1,666,070 | +0.33(+1.67%) |
Oct 16, 2013 | 19.30 | 19.68 | 19.22 | 19.68 | 1,949,135 | +0.47(+2.44%) |
Oct 15, 2013 | 19.54 | 19.59 | 19.20 | 19.22 | 2,109,301 | -0.40(-2.05%) |
Oct 14, 2013 | 19.37 | 19.62 | 19.16 | 19.62 | 1,514,942 | +0.12(+0.62%) |
Oct 11, 2013 | 19.23 | 19.53 | 19.05 | 19.50 | 2,753,156 | +0.21(+1.07%) |
Oct 10, 2013 | 19.08 | 19.29 | 18.98 | 19.29 | 3,921,693 | +0.41(+2.18%) |
Oct 09, 2013 | 18.73 | 19.08 | 18.63 | 18.88 | 4,763,809 | +0.18(+0.95%) |
Oct 08, 2013 | 19.00 | 19.44 | 18.70 | 18.70 | 4,018,745 | +0.00(+0.00%) |
Oct 07, 2013 | 18.73 | 18.99 | 18.55 | 18.70 | 2,104,687 | -0.22(-1.19%) |
Oct 04, 2013 | 19.20 | 19.32 | 18.88 | 18.93 | 2,992,557 | -0.28(-1.46%) |
Oct 03, 2013 | 19.50 | 19.52 | 19.04 | 19.21 | 3,032,690 | -0.37(-1.91%) |
Oct 02, 2013 | 19.25 | 19.78 | 19.18 | 19.58 | 3,307,217 | +0.18(+0.92%) |
Oct 01, 2013 | 19.26 | 19.53 | 19.20 | 19.40 | 2,409,345 | +0.11(+0.58%) |
Sep 30, 2013 | 19.18 | 19.55 | 19.15 | 19.29 | 3,101,111 | -0.12(-0.63%) |
Sep 27, 2013 | 19.40 | 19.49 | 19.32 | 19.41 | 1,519,002 | -0.09(-0.48%) |
Sep 26, 2013 | 19.45 | 19.59 | 19.31 | 19.51 | 2,156,970 | +0.07(+0.39%) |
Sep 25, 2013 | 19.86 | 19.88 | 19.43 | 19.43 | 1,579,138 | -0.43(-2.17%) |
Sep 24, 2013 | 19.89 | 19.99 | 19.68 | 19.86 | 2,085,651 | -0.06(-0.28%) |
Sep 23, 2013 | 19.93 | 20.00 | 19.74 | 19.92 | 1,593,411 | -0.14(-0.70%) |
Sep 20, 2013 | 20.16 | 20.22 | 20.01 | 20.06 | 2,410,990 | -0.13(-0.65%) |
Sep 19, 2013 | 20.45 | 20.55 | 20.12 | 20.19 | 3,580,574 | -0.23(-1.15%) |
Sep 18, 2013 | 19.95 | 20.42 | 19.59 | 20.42 | 3,119,819 | +0.47(+2.35%) |
Sep 17, 2013 | 19.77 | 20.04 | 19.59 | 19.96 | 2,198,325 | +0.19(+0.95%) |
Sep 16, 2013 | 19.72 | 19.83 | 19.43 | 19.77 | 3,064,346 | +0.34(+1.73%) |
Sep 13, 2013 | 19.38 | 19.51 | 19.14 | 19.43 | 1,844,856 | +0.14(+0.73%) |
Sep 12, 2013 | 19.35 | 19.40 | 19.15 | 19.29 | 1,567,749 | -0.05(-0.24%) |
Sep 11, 2013 | 19.21 | 19.36 | 19.05 | 19.34 | 2,193,249 | +0.14(+0.73%) |
Sep 10, 2013 | 18.88 | 19.20 | 18.88 | 19.20 | 3,028,586 | +0.41(+2.19%) |
Sep 09, 2013 | 18.66 | 18.99 | 18.58 | 18.79 | 3,105,488 | +0.22(+1.21%) |
Sep 06, 2013 | 18.58 | 18.70 | 18.26 | 18.56 | 2,312,181 | +0.02(+0.10%) |
Sep 05, 2013 | 18.60 | 18.70 | 18.34 | 18.54 | 2,301,030 | -0.04(-0.20%) |
Sep 04, 2013 | 18.48 | 18.70 | 18.14 | 18.58 | 4,297,827 | +0.08(+0.46%) |
Sep 03, 2013 | 18.71 | 18.82 | 18.38 | 18.50 | 2,562,551 | -0.02(-0.10%) |
Aug 30, 2013 | 18.68 | 18.74 | 18.42 | 18.51 | 3,279,796 | -0.15(-0.80%) |
Aug 29, 2013 | 18.48 | 18.82 | 18.47 | 18.66 | 2,474,739 | +0.08(+0.45%) |
Aug 28, 2013 | 18.48 | 18.66 | 18.32 | 18.58 | 3,497,567 | +0.04(+0.20%) |
Aug 27, 2013 | 18.68 | 18.75 | 18.48 | 18.54 | 3,323,265 | -0.33(-1.74%) |
Aug 26, 2013 | 19.01 | 19.03 | 18.86 | 18.87 | 2,482,059 | -0.17(-0.89%) |
Aug 23, 2013 | 19.01 | 19.22 | 18.99 | 19.04 | 2,400,553 | -0.01(-0.05%) |
Aug 22, 2013 | 19.08 | 19.10 | 18.95 | 19.05 | 2,221,328 | -0.02(-0.10%) |
Aug 21, 2013 | 19.26 | 19.41 | 19.05 | 19.07 | 4,417,938 | -0.26(-1.36%) |
Aug 20, 2013 | 19.14 | 19.51 | 18.89 | 19.33 | 4,406,208 | +0.26(+1.38%) |
Aug 19, 2013 | 19.32 | 19.32 | 18.98 | 19.07 | 3,644,481 | -0.25(-1.31%) |
Aug 16, 2013 | 19.45 | 19.45 | 19.18 | 19.32 | 3,693,306 | -0.11(-0.58%) |
Aug 15, 2013 | 19.72 | 19.74 | 19.39 | 19.43 | 3,333,917 | -0.38(-1.94%) |
Aug 14, 2013 | 20.27 | 20.29 | 19.75 | 19.82 | 4,176,088 | -0.50(-2.44%) |
Aug 13, 2013 | 20.58 | 20.59 | 20.28 | 20.31 | 2,888,481 | -0.20(-0.96%) |
Aug 12, 2013 | 20.41 | 20.55 | 20.31 | 20.51 | 2,027,382 | -0.02(-0.09%) |
Aug 09, 2013 | 20.46 | 20.58 | 20.37 | 20.53 | 2,394,463 | -0.03(-0.14%) |
Aug 08, 2013 | 20.89 | 20.90 | 20.49 | 20.56 | 2,278,911 | -0.21(-1.03%) |
Aug 07, 2013 | 20.53 | 20.90 | 20.40 | 20.77 | 3,537,787 | +0.20(+0.95%) |
Aug 06, 2013 | 20.83 | 20.91 | 20.47 | 20.57 | 3,430,358 | -0.26(-1.26%) |
Aug 05, 2013 | 20.55 | 20.86 | 20.45 | 20.84 | 3,339,319 | +0.10(+0.50%) |
Aug 02, 2013 | 20.45 | 20.77 | 20.35 | 20.73 | 4,567,471 | +0.17(+0.82%) |