Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.81 | 19.88 | 19.58 | 19.64 | 1,770,037 | -0.19(-0.97%) |
Oct 30, 2013 | 20.08 | 20.12 | 19.79 | 19.83 | 1,565,868 | -0.21(-1.05%) |
Oct 29, 2013 | 19.79 | 20.05 | 19.75 | 20.04 | 1,170,297 | +0.32(+1.61%) |
Oct 28, 2013 | 19.98 | 20.04 | 19.65 | 19.73 | 1,715,389 | -0.32(-1.58%) |
Oct 25, 2013 | 19.76 | 20.14 | 19.69 | 20.04 | 2,491,406 | +0.34(+1.71%) |
Oct 24, 2013 | 18.58 | 19.74 | 18.49 | 19.71 | 2,679,902 | +0.11(+0.57%) |
Oct 23, 2013 | 19.54 | 19.83 | 19.53 | 19.59 | 1,480,371 | +0.00(+0.00%) |
Oct 22, 2013 | 19.51 | 19.71 | 19.40 | 19.59 | 1,609,517 | +0.20(+1.02%) |
Oct 21, 2013 | 19.42 | 19.47 | 19.20 | 19.40 | 1,777,385 | +0.05(+0.24%) |
Oct 18, 2013 | 19.44 | 19.45 | 19.20 | 19.35 | 3,992,072 | -0.03(-0.17%) |
Oct 17, 2013 | 19.28 | 19.40 | 19.03 | 19.38 | 1,867,414 | +0.03(+0.17%) |
Oct 16, 2013 | 19.43 | 19.50 | 19.28 | 19.35 | 1,457,961 | +0.08(+0.41%) |
Oct 15, 2013 | 19.55 | 19.61 | 19.20 | 19.27 | 1,197,070 | -0.32(-1.65%) |
Oct 14, 2013 | 19.47 | 19.61 | 19.33 | 19.59 | 1,155,688 | -0.02(-0.10%) |
Oct 11, 2013 | 19.49 | 19.76 | 19.49 | 19.61 | 1,216,399 | +0.10(+0.51%) |
Oct 10, 2013 | 19.40 | 19.59 | 19.28 | 19.51 | 1,378,691 | +0.34(+1.79%) |
Oct 09, 2013 | 18.95 | 19.25 | 18.78 | 19.17 | 2,020,062 | +0.26(+1.36%) |
Oct 08, 2013 | 19.20 | 19.32 | 18.89 | 18.91 | 1,634,098 | -0.30(-1.55%) |
Oct 07, 2013 | 19.37 | 19.42 | 19.21 | 19.21 | 1,685,854 | -0.34(-1.72%) |
Oct 04, 2013 | 19.55 | 19.61 | 19.34 | 19.55 | 1,041,020 | +0.01(+0.07%) |
Oct 03, 2013 | 19.89 | 19.90 | 19.41 | 19.53 | 1,658,425 | -0.42(-2.09%) |
Oct 02, 2013 | 19.96 | 19.98 | 19.71 | 19.95 | 1,192,511 | -0.16(-0.79%) |
Oct 01, 2013 | 19.88 | 20.14 | 19.87 | 20.11 | 1,080,553 | +0.20(+0.99%) |
Sep 30, 2013 | 19.82 | 20.01 | 19.78 | 19.91 | 1,313,902 | -0.14(-0.69%) |
Sep 27, 2013 | 20.16 | 20.21 | 20.02 | 20.05 | 872,359 | -0.22(-1.08%) |
Sep 26, 2013 | 20.25 | 20.41 | 20.08 | 20.27 | 719,646 | +0.05(+0.26%) |
Sep 25, 2013 | 20.23 | 20.41 | 20.13 | 20.21 | 1,300,977 | +0.03(+0.13%) |
Sep 24, 2013 | 20.05 | 20.42 | 19.98 | 20.19 | 1,133,267 | +0.17(+0.86%) |
Sep 23, 2013 | 20.15 | 20.17 | 19.94 | 20.02 | 776,157 | -0.16(-0.79%) |
Sep 20, 2013 | 20.37 | 20.42 | 20.15 | 20.17 | 2,202,011 | -0.18(-0.91%) |
Sep 19, 2013 | 20.60 | 20.68 | 20.33 | 20.36 | 1,702,363 | -0.27(-1.31%) |
Sep 18, 2013 | 20.34 | 20.66 | 20.05 | 20.63 | 2,721,671 | +0.29(+1.43%) |
Sep 17, 2013 | 20.35 | 20.43 | 20.32 | 20.34 | 919,208 | -0.03(-0.13%) |
Sep 16, 2013 | 20.52 | 20.49 | 20.29 | 20.37 | 1,249,758 | +0.13(+0.62%) |
Sep 13, 2013 | 20.22 | 20.36 | 20.08 | 20.24 | 1,261,269 | +0.01(+0.07%) |
Sep 12, 2013 | 20.15 | 20.41 | 20.14 | 20.23 | 1,993,980 | +0.04(+0.20%) |
Sep 11, 2013 | 19.85 | 20.21 | 19.69 | 20.19 | 2,484,734 | +0.40(+2.04%) |
Sep 10, 2013 | 19.88 | 19.94 | 19.67 | 19.79 | 4,156,850 | +0.02(+0.10%) |
Sep 09, 2013 | 19.28 | 19.78 | 19.25 | 19.77 | 1,029,384 | +0.55(+2.86%) |
Sep 06, 2013 | 19.13 | 19.45 | 18.99 | 19.22 | 3,774,249 | +0.11(+0.58%) |
Sep 05, 2013 | 19.05 | 19.12 | 18.99 | 19.11 | 1,271,617 | +0.04(+0.21%) |
Sep 04, 2013 | 18.85 | 19.07 | 18.77 | 19.07 | 1,263,880 | +0.20(+1.04%) |
Sep 03, 2013 | 19.15 | 19.29 | 18.69 | 18.87 | 1,372,237 | -0.04(-0.21%) |
Aug 30, 2013 | 19.08 | 19.08 | 18.85 | 18.91 | 1,081,790 | -0.16(-0.82%) |
Aug 29, 2013 | 18.96 | 19.28 | 18.92 | 19.07 | 723,044 | +0.09(+0.45%) |
Aug 28, 2013 | 18.99 | 19.13 | 18.94 | 18.98 | 973,829 | -0.03(-0.14%) |
Aug 27, 2013 | 19.22 | 19.24 | 18.94 | 19.01 | 1,825,529 | -0.39(-2.02%) |
Aug 26, 2013 | 19.44 | 19.56 | 19.32 | 19.40 | 986,775 | +0.00(+0.00%) |
Aug 23, 2013 | 19.39 | 19.44 | 19.21 | 19.40 | 1,043,211 | +0.11(+0.58%) |
Aug 22, 2013 | 19.22 | 19.44 | 19.19 | 19.29 | 1,047,196 | +0.09(+0.48%) |
Aug 21, 2013 | 19.47 | 19.63 | 19.13 | 19.20 | 2,180,860 | -0.33(-1.67%) |
Aug 20, 2013 | 19.56 | 19.67 | 19.44 | 19.52 | 1,670,052 | +0.03(+0.17%) |
Aug 19, 2013 | 19.68 | 19.81 | 19.47 | 19.49 | 1,456,929 | -0.29(-1.49%) |
Aug 16, 2013 | 19.48 | 19.81 | 19.45 | 19.79 | 1,773,307 | +0.26(+1.34%) |
Aug 15, 2013 | 19.65 | 19.68 | 19.41 | 19.52 | 1,733,018 | -0.30(-1.52%) |
Aug 14, 2013 | 20.11 | 20.12 | 19.79 | 19.82 | 925,550 | -0.30(-1.49%) |
Aug 13, 2013 | 20.27 | 20.31 | 19.96 | 20.13 | 1,201,635 | -0.12(-0.61%) |
Aug 12, 2013 | 20.12 | 20.39 | 20.08 | 20.25 | 1,021,821 | +0.04(+0.19%) |
Aug 09, 2013 | 20.26 | 20.39 | 20.09 | 20.21 | 1,183,193 | -0.05(-0.26%) |
Aug 08, 2013 | 20.22 | 20.30 | 20.13 | 20.26 | 2,239,888 | +0.14(+0.68%) |
Aug 07, 2013 | 20.33 | 20.38 | 20.12 | 20.13 | 1,440,115 | -0.28(-1.38%) |
Aug 06, 2013 | 20.73 | 20.79 | 20.33 | 20.41 | 1,423,614 | -0.33(-1.61%) |
Aug 05, 2013 | 20.81 | 20.88 | 20.69 | 20.74 | 706,428 | -0.13(-0.63%) |
Aug 02, 2013 | 20.81 | 20.94 | 20.79 | 20.87 | 1,198,244 | +0.05(+0.22%) |