Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.37 | 23.50 | 23.18 | 23.29 | 11,491,765 | -0.09(-0.38%) |
Oct 30, 2013 | 23.47 | 23.59 | 22.95 | 23.37 | 13,863,707 | +0.11(+0.49%) |
Oct 29, 2013 | 23.25 | 23.56 | 23.16 | 23.26 | 10,888,104 | +0.19(+0.80%) |
Oct 28, 2013 | 23.32 | 23.34 | 22.93 | 23.07 | 10,182,993 | -0.15(-0.65%) |
Oct 25, 2013 | 23.22 | 23.55 | 22.99 | 23.22 | 14,787,392 | -0.01(-0.04%) |
Oct 24, 2013 | 22.82 | 23.37 | 22.66 | 23.23 | 20,676,438 | +0.63(+2.77%) |
Oct 23, 2013 | 22.46 | 22.91 | 22.32 | 22.61 | 14,304,105 | +0.11(+0.47%) |
Oct 22, 2013 | 22.56 | 23.16 | 22.30 | 22.50 | 25,628,302 | +0.71(+3.24%) |
Oct 21, 2013 | 22.24 | 22.27 | 21.59 | 21.79 | 14,514,530 | -0.28(-1.28%) |
Oct 18, 2013 | 22.04 | 22.22 | 21.91 | 22.08 | 12,990,281 | +0.19(+0.89%) |
Oct 17, 2013 | 21.52 | 21.98 | 21.52 | 21.88 | 14,326,602 | +0.33(+1.52%) |
Oct 16, 2013 | 21.34 | 21.64 | 21.08 | 21.56 | 12,188,863 | +0.35(+1.67%) |
Oct 15, 2013 | 21.27 | 21.42 | 21.04 | 21.20 | 13,213,651 | -0.08(-0.37%) |
Oct 14, 2013 | 21.36 | 21.49 | 20.98 | 21.28 | 20,813,328 | -0.26(-1.19%) |
Oct 11, 2013 | 21.70 | 21.88 | 21.34 | 21.54 | 14,052,413 | -0.10(-0.45%) |
Oct 10, 2013 | 21.75 | 22.02 | 21.52 | 21.64 | 14,138,065 | +0.23(+1.07%) |
Oct 09, 2013 | 21.44 | 21.67 | 20.94 | 21.41 | 12,396,857 | +0.02(+0.08%) |
Oct 08, 2013 | 21.86 | 21.91 | 21.23 | 21.39 | 14,167,254 | -0.55(-2.50%) |
Oct 07, 2013 | 22.02 | 22.15 | 21.90 | 21.94 | 9,578,568 | -0.30(-1.35%) |
Oct 04, 2013 | 21.79 | 22.45 | 21.67 | 22.24 | 19,710,556 | +0.57(+2.65%) |
Oct 03, 2013 | 21.62 | 21.80 | 21.10 | 21.66 | 19,178,744 | +0.26(+1.20%) |
Oct 02, 2013 | 21.67 | 21.86 | 21.28 | 21.41 | 24,499,608 | +0.04(+0.17%) |
Oct 01, 2013 | 20.90 | 21.38 | 20.86 | 21.37 | 17,112,888 | +0.56(+2.72%) |
Sep 27, 2013 | 20.64 | 21.14 | 20.39 | 20.81 | 18,182,224 | -0.39(-1.83%) |
Sep 26, 2013 | 21.00 | 21.20 | 20.87 | 21.19 | 14,116,953 | +0.18(+0.84%) |
Sep 25, 2013 | 21.01 | 21.04 | 20.54 | 21.02 | 13,329,803 | +0.04(+0.21%) |
Sep 24, 2013 | 20.52 | 21.27 | 20.52 | 20.97 | 12,591,948 | +0.39(+1.89%) |
Sep 23, 2013 | 20.58 | 20.75 | 20.43 | 20.59 | 11,083,753 | +0.02(+0.09%) |
Sep 20, 2013 | 20.81 | 20.94 | 20.52 | 20.57 | 16,513,710 | -0.13(-0.64%) |
Sep 19, 2013 | 20.59 | 20.82 | 20.37 | 20.70 | 10,650,655 | +0.12(+0.60%) |
Sep 18, 2013 | 20.30 | 20.79 | 20.22 | 20.58 | 19,907,128 | -0.01(-0.04%) |
Sep 17, 2013 | 20.89 | 20.93 | 20.36 | 20.59 | 16,158,095 | +0.15(+0.73%) |
Sep 16, 2013 | 20.36 | 20.81 | 20.14 | 20.43 | 24,491,940 | +0.60(+3.03%) |
Sep 13, 2013 | 19.60 | 19.94 | 19.55 | 19.83 | 17,010,580 | +0.26(+1.35%) |
Sep 12, 2013 | 19.71 | 19.81 | 19.49 | 19.57 | 29,546,080 | -0.22(-1.11%) |
Sep 11, 2013 | 19.80 | 20.05 | 19.68 | 19.79 | 31,556,002 | -0.19(-0.93%) |
Sep 10, 2013 | 19.52 | 20.42 | 19.39 | 19.98 | 233,744,336 | +0.77(+4.00%) |
Sep 09, 2013 | 18.40 | 19.23 | 18.33 | 19.21 | 55,116,744 | +1.65(+9.40%) |
Sep 06, 2013 | 18.10 | 18.19 | 17.43 | 17.56 | 13,908,320 | -0.32(-1.78%) |
Sep 05, 2013 | 17.95 | 18.31 | 17.83 | 17.88 | 10,423,781 | -0.05(-0.30%) |
Sep 04, 2013 | 17.80 | 18.04 | 17.65 | 17.93 | 14,194,914 | +0.41(+2.37%) |
Sep 03, 2013 | 17.70 | 18.05 | 17.27 | 17.51 | 18,446,658 | +0.10(+0.56%) |
Aug 30, 2013 | 17.39 | 17.79 | 17.28 | 17.42 | 14,636,537 | +0.08(+0.46%) |
Aug 29, 2013 | 17.32 | 17.65 | 17.06 | 17.34 | 14,675,214 | +0.45(+2.67%) |
Aug 28, 2013 | 16.84 | 16.97 | 16.70 | 16.89 | 11,596,650 | +0.02(+0.10%) |
Aug 27, 2013 | 17.32 | 17.35 | 16.64 | 16.87 | 22,574,134 | -1.02(-5.72%) |
Aug 26, 2013 | 17.78 | 18.10 | 17.52 | 17.89 | 11,750,286 | +0.13(+0.75%) |
Aug 23, 2013 | 17.90 | 18.03 | 17.70 | 17.76 | 7,151,514 | -0.11(-0.64%) |
Aug 22, 2013 | 17.38 | 18.01 | 17.38 | 17.88 | 14,945,930 | +0.61(+3.53%) |
Aug 21, 2013 | 17.01 | 17.45 | 16.92 | 17.27 | 14,366,152 | +0.33(+1.93%) |
Aug 20, 2013 | 17.05 | 17.20 | 16.75 | 16.94 | 15,451,465 | +0.05(+0.31%) |
Aug 19, 2013 | 17.45 | 17.47 | 16.78 | 16.89 | 9,443,074 | -0.62(-3.53%) |
Aug 16, 2013 | 17.30 | 17.81 | 17.24 | 17.50 | 13,030,936 | +0.26(+1.54%) |
Aug 15, 2013 | 16.84 | 17.43 | 16.73 | 17.24 | 19,878,842 | +0.43(+2.57%) |
Aug 14, 2013 | 17.04 | 17.15 | 16.55 | 16.81 | 34,597,216 | -0.45(-2.61%) |
Aug 13, 2013 | 18.66 | 18.81 | 16.36 | 17.26 | 81,495,616 | -1.32(-7.08%) |
Aug 12, 2013 | 18.10 | 18.62 | 18.05 | 18.57 | 9,340,471 | +0.41(+2.28%) |
Aug 09, 2013 | 18.62 | 18.63 | 18.13 | 18.16 | 7,541,099 | -0.43(-2.33%) |
Aug 08, 2013 | 18.75 | 18.85 | 18.52 | 18.59 | 7,522,767 | +0.07(+0.38%) |
Aug 07, 2013 | 18.49 | 18.62 | 18.10 | 18.52 | 6,531,699 | +0.05(+0.29%) |
Aug 06, 2013 | 19.11 | 19.14 | 18.46 | 18.47 | 7,845,063 | -0.64(-3.36%) |
Aug 05, 2013 | 19.23 | 19.33 | 18.99 | 19.11 | 5,287,319 | -0.21(-1.09%) |
Aug 02, 2013 | 19.34 | 19.38 | 19.14 | 19.32 | 7,639,453 | -0.09(-0.45%) |