Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.97 | 21.30 | 20.94 | 21.01 | 4,398,200 | +0.03(+0.16%) |
Oct 30, 2013 | 20.68 | 21.03 | 20.65 | 20.98 | 4,398,045 | +0.37(+1.79%) |
Oct 29, 2013 | 20.24 | 20.63 | 20.24 | 20.61 | 4,253,939 | +0.63(+3.13%) |
Oct 28, 2013 | 19.79 | 20.08 | 19.72 | 19.98 | 2,675,696 | +0.22(+1.10%) |
Oct 25, 2013 | 19.81 | 19.86 | 19.69 | 19.77 | 2,772,232 | -0.02(-0.08%) |
Oct 24, 2013 | 19.83 | 19.96 | 19.76 | 19.78 | 2,721,128 | -0.09(-0.45%) |
Oct 23, 2013 | 19.79 | 19.93 | 19.68 | 19.87 | 1,747,249 | -0.08(-0.39%) |
Oct 22, 2013 | 19.70 | 19.96 | 19.68 | 19.95 | 1,680,557 | +0.30(+1.54%) |
Oct 21, 2013 | 19.57 | 19.71 | 19.53 | 19.65 | 1,674,050 | +0.08(+0.40%) |
Oct 18, 2013 | 19.58 | 19.67 | 19.55 | 19.57 | 942,550 | -0.01(-0.06%) |
Oct 17, 2013 | 19.35 | 19.63 | 19.31 | 19.58 | 995,063 | +0.25(+1.30%) |
Oct 16, 2013 | 19.48 | 19.49 | 19.32 | 19.33 | 1,139,368 | -0.03(-0.17%) |
Oct 15, 2013 | 19.53 | 19.53 | 19.30 | 19.36 | 1,629,518 | -0.18(-0.94%) |
Oct 14, 2013 | 19.34 | 19.55 | 19.24 | 19.55 | 422,440 | +0.14(+0.72%) |
Oct 11, 2013 | 19.32 | 19.42 | 19.31 | 19.41 | 823,546 | +0.10(+0.49%) |
Oct 10, 2013 | 19.10 | 19.35 | 19.08 | 19.31 | 1,116,531 | +0.35(+1.86%) |
Oct 09, 2013 | 19.02 | 19.09 | 18.95 | 18.96 | 1,525,546 | -0.06(-0.29%) |
Oct 08, 2013 | 19.12 | 19.19 | 18.93 | 19.02 | 1,716,647 | -0.13(-0.70%) |
Oct 07, 2013 | 19.10 | 19.30 | 19.05 | 19.15 | 1,510,913 | -0.15(-0.78%) |
Oct 04, 2013 | 19.30 | 19.43 | 19.24 | 19.30 | 1,932,025 | +0.00(+0.00%) |
Oct 03, 2013 | 19.30 | 19.39 | 19.20 | 19.30 | 2,986,480 | -0.03(-0.14%) |
Oct 02, 2013 | 19.55 | 19.66 | 19.29 | 19.33 | 2,308,067 | -0.35(-1.79%) |
Oct 01, 2013 | 19.57 | 19.77 | 19.56 | 19.68 | 2,121,774 | +0.10(+0.51%) |
Sep 30, 2013 | 19.58 | 19.85 | 19.54 | 19.58 | 1,351,727 | -0.09(-0.45%) |
Sep 27, 2013 | 19.78 | 19.81 | 19.63 | 19.67 | 894,160 | -0.18(-0.93%) |
Sep 26, 2013 | 19.81 | 19.95 | 19.75 | 19.86 | 2,233,512 | +0.06(+0.28%) |
Sep 25, 2013 | 19.86 | 19.86 | 19.75 | 19.80 | 1,198,753 | +0.02(+0.08%) |
Sep 24, 2013 | 19.72 | 19.91 | 19.71 | 19.78 | 1,491,497 | +0.03(+0.14%) |
Sep 23, 2013 | 19.50 | 19.78 | 19.48 | 19.76 | 1,471,278 | +0.21(+1.09%) |
Sep 20, 2013 | 19.58 | 19.60 | 19.48 | 19.54 | 1,303,428 | -0.07(-0.37%) |
Sep 19, 2013 | 19.80 | 19.82 | 19.60 | 19.62 | 1,072,972 | -0.17(-0.85%) |
Sep 18, 2013 | 19.53 | 19.87 | 19.53 | 19.78 | 1,314,877 | +0.23(+1.17%) |
Sep 17, 2013 | 19.52 | 19.63 | 19.44 | 19.55 | 2,290,358 | +0.02(+0.11%) |
Sep 16, 2013 | 19.51 | 19.66 | 19.42 | 19.53 | 1,160,953 | +0.11(+0.58%) |
Sep 13, 2013 | 19.41 | 19.52 | 19.35 | 19.42 | 868,528 | +0.07(+0.38%) |
Sep 12, 2013 | 19.43 | 19.57 | 19.32 | 19.35 | 1,175,842 | -0.11(-0.58%) |
Sep 11, 2013 | 19.27 | 19.46 | 19.13 | 19.46 | 1,222,444 | +0.20(+1.02%) |
Sep 10, 2013 | 19.21 | 19.26 | 19.13 | 19.26 | 1,059,243 | +0.18(+0.94%) |
Sep 09, 2013 | 19.01 | 19.08 | 18.87 | 19.08 | 1,321,534 | +0.10(+0.53%) |
Sep 06, 2013 | 19.10 | 19.17 | 18.89 | 18.98 | 1,710,634 | +0.09(+0.47%) |
Sep 05, 2013 | 18.65 | 18.92 | 18.61 | 18.89 | 1,454,381 | +0.26(+1.38%) |
Sep 04, 2013 | 18.52 | 18.66 | 18.50 | 18.64 | 1,033,605 | +0.13(+0.70%) |
Sep 03, 2013 | 18.52 | 18.61 | 18.41 | 18.51 | 1,195,049 | +0.12(+0.64%) |
Aug 30, 2013 | 18.60 | 18.61 | 18.39 | 18.39 | 1,031,095 | -0.21(-1.11%) |
Aug 29, 2013 | 18.49 | 18.66 | 18.49 | 18.60 | 1,158,607 | +0.09(+0.48%) |
Aug 28, 2013 | 18.52 | 18.70 | 18.42 | 18.51 | 1,136,878 | +0.01(+0.06%) |
Aug 27, 2013 | 18.61 | 18.70 | 18.41 | 18.50 | 1,288,830 | -0.26(-1.40%) |
Aug 26, 2013 | 18.89 | 18.92 | 18.75 | 18.76 | 931,396 | -0.09(-0.47%) |
Aug 23, 2013 | 18.85 | 18.96 | 18.79 | 18.85 | 1,008,665 | -0.04(-0.24%) |
Aug 22, 2013 | 18.75 | 18.90 | 18.70 | 18.89 | 726,770 | +0.14(+0.75%) |
Aug 21, 2013 | 18.94 | 19.00 | 18.68 | 18.75 | 1,628,326 | -0.27(-1.44%) |
Aug 20, 2013 | 19.18 | 19.18 | 18.88 | 19.03 | 1,490,238 | +0.09(+0.46%) |
Aug 19, 2013 | 19.03 | 19.13 | 18.91 | 18.94 | 1,256,993 | -0.15(-0.78%) |
Aug 16, 2013 | 18.98 | 19.18 | 18.96 | 19.09 | 1,424,182 | +0.03(+0.14%) |
Aug 15, 2013 | 19.12 | 19.14 | 18.92 | 19.06 | 1,479,771 | -0.14(-0.74%) |
Aug 14, 2013 | 19.21 | 19.25 | 19.06 | 19.20 | 1,092,449 | +0.02(+0.09%) |
Aug 13, 2013 | 19.21 | 19.32 | 19.17 | 19.19 | 1,455,701 | -0.03(-0.17%) |
Aug 12, 2013 | 18.95 | 19.28 | 18.91 | 19.22 | 2,861,390 | +0.25(+1.30%) |
Aug 09, 2013 | 18.84 | 19.04 | 18.80 | 18.97 | 548,611 | +0.05(+0.26%) |
Aug 08, 2013 | 18.80 | 19.08 | 18.72 | 18.92 | 1,255,564 | +0.24(+1.26%) |
Aug 07, 2013 | 18.65 | 18.74 | 18.62 | 18.69 | 1,587,916 | -0.12(-0.61%) |
Aug 06, 2013 | 18.90 | 18.95 | 18.62 | 18.80 | 1,483,552 | -0.30(-1.58%) |
Aug 05, 2013 | 18.89 | 19.15 | 18.83 | 19.11 | 1,179,121 | +0.23(+1.22%) |
Aug 02, 2013 | 18.89 | 19.04 | 18.81 | 18.87 | 1,487,285 | -0.08(-0.43%) |