Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.31 | 19.43 | 19.16 | 19.31 | 2,639,164 | +0.01(+0.07%) |
Oct 30, 2013 | 19.66 | 19.69 | 19.24 | 19.29 | 1,383,624 | -0.31(-1.56%) |
Oct 29, 2013 | 19.31 | 19.75 | 19.30 | 19.60 | 2,689,767 | +0.36(+1.87%) |
Oct 28, 2013 | 19.36 | 19.37 | 19.18 | 19.24 | 1,757,713 | -0.10(-0.49%) |
Oct 25, 2013 | 19.59 | 19.59 | 19.28 | 19.33 | 1,635,216 | -0.15(-0.77%) |
Oct 24, 2013 | 19.64 | 19.69 | 19.41 | 19.48 | 1,694,996 | -0.12(-0.59%) |
Oct 23, 2013 | 19.84 | 19.84 | 19.50 | 19.60 | 2,169,970 | -0.36(-1.80%) |
Oct 22, 2013 | 19.75 | 20.01 | 19.75 | 19.96 | 3,109,661 | +0.21(+1.07%) |
Oct 21, 2013 | 19.83 | 19.92 | 19.71 | 19.75 | 2,594,351 | -0.11(-0.55%) |
Oct 18, 2013 | 19.87 | 19.94 | 19.73 | 19.86 | 3,479,727 | +0.12(+0.58%) |
Oct 17, 2013 | 19.50 | 19.76 | 19.37 | 19.74 | 3,300,773 | +0.15(+0.76%) |
Oct 16, 2013 | 18.95 | 19.76 | 18.86 | 19.59 | 6,635,200 | +0.83(+4.41%) |
Oct 15, 2013 | 18.77 | 18.98 | 18.61 | 18.76 | 3,310,852 | -0.06(-0.32%) |
Oct 14, 2013 | 18.74 | 18.84 | 18.49 | 18.82 | 4,187,082 | +0.00(+0.00%) |
Oct 11, 2013 | 18.89 | 19.03 | 18.78 | 18.82 | 2,304,723 | -0.07(-0.36%) |
Oct 10, 2013 | 18.58 | 18.97 | 18.58 | 18.89 | 3,087,358 | +0.43(+2.32%) |
Oct 09, 2013 | 18.33 | 18.64 | 18.06 | 18.46 | 5,077,499 | -0.04(-0.22%) |
Oct 08, 2013 | 18.84 | 18.88 | 18.45 | 18.51 | 2,423,896 | -0.35(-1.84%) |
Oct 07, 2013 | 19.16 | 19.22 | 18.84 | 18.85 | 5,128,178 | -0.50(-2.60%) |
Oct 04, 2013 | 19.06 | 19.90 | 18.93 | 19.35 | 8,315,911 | +0.39(+2.04%) |
Oct 03, 2013 | 18.88 | 19.04 | 18.70 | 18.97 | 5,099,494 | +0.00(+0.00%) |
Oct 02, 2013 | 18.77 | 19.02 | 18.61 | 18.97 | 5,166,436 | +0.05(+0.29%) |
Oct 01, 2013 | 18.49 | 18.95 | 18.40 | 18.91 | 8,842,773 | +0.81(+4.50%) |
Sep 30, 2013 | 17.72 | 18.40 | 17.64 | 18.10 | 9,561,686 | +0.20(+1.14%) |
Sep 27, 2013 | 17.64 | 17.91 | 17.64 | 17.89 | 12,221,548 | +0.21(+1.19%) |
Sep 26, 2013 | 18.17 | 18.18 | 17.65 | 17.68 | 8,255,213 | -0.48(-2.62%) |
Sep 25, 2013 | 18.30 | 18.36 | 18.13 | 18.16 | 2,135,041 | -0.16(-0.85%) |
Sep 24, 2013 | 18.30 | 18.39 | 18.11 | 18.32 | 2,792,009 | +0.05(+0.26%) |
Sep 23, 2013 | 18.40 | 18.43 | 18.04 | 18.27 | 2,762,699 | -0.14(-0.74%) |
Sep 20, 2013 | 18.94 | 18.97 | 18.32 | 18.40 | 4,699,931 | -0.52(-2.73%) |
Sep 19, 2013 | 18.97 | 19.09 | 18.85 | 18.92 | 3,648,055 | -0.04(-0.21%) |
Sep 18, 2013 | 18.57 | 19.01 | 18.57 | 18.96 | 4,459,945 | +0.36(+1.93%) |
Sep 17, 2013 | 18.44 | 18.61 | 18.39 | 18.60 | 2,554,984 | +0.16(+0.85%) |
Sep 16, 2013 | 18.64 | 18.70 | 18.43 | 18.44 | 2,249,150 | -0.05(-0.26%) |
Sep 13, 2013 | 18.36 | 18.54 | 18.32 | 18.49 | 1,143,380 | +0.13(+0.70%) |
Sep 12, 2013 | 18.39 | 18.61 | 18.34 | 18.36 | 1,632,678 | -0.03(-0.15%) |
Sep 11, 2013 | 18.49 | 18.52 | 18.29 | 18.39 | 2,293,839 | -0.10(-0.55%) |
Sep 10, 2013 | 18.53 | 18.60 | 18.42 | 18.49 | 2,118,994 | +0.12(+0.63%) |
Sep 09, 2013 | 18.29 | 18.47 | 18.25 | 18.38 | 2,274,134 | +0.11(+0.59%) |
Sep 06, 2013 | 18.29 | 18.42 | 18.23 | 18.27 | 3,678,493 | +0.05(+0.26%) |
Sep 05, 2013 | 18.65 | 18.67 | 18.19 | 18.22 | 4,812,360 | -0.44(-2.38%) |
Sep 04, 2013 | 18.26 | 18.75 | 18.01 | 18.66 | 9,911,195 | -0.12(-0.65%) |
Sep 03, 2013 | 19.05 | 19.20 | 18.66 | 18.79 | 3,501,237 | -0.02(-0.11%) |
Aug 30, 2013 | 19.04 | 19.07 | 18.75 | 18.81 | 1,510,938 | -0.17(-0.89%) |
Aug 29, 2013 | 18.93 | 19.12 | 18.93 | 18.97 | 1,195,546 | -0.01(-0.07%) |
Aug 28, 2013 | 19.07 | 19.18 | 18.97 | 18.99 | 1,269,554 | -0.08(-0.42%) |
Aug 27, 2013 | 19.28 | 19.44 | 19.05 | 19.07 | 1,547,617 | -0.47(-2.41%) |
Aug 26, 2013 | 19.55 | 19.79 | 19.47 | 19.54 | 1,860,076 | +0.02(+0.10%) |
Aug 23, 2013 | 19.64 | 19.64 | 19.37 | 19.52 | 1,763,426 | -0.09(-0.45%) |
Aug 22, 2013 | 19.34 | 19.68 | 19.32 | 19.61 | 1,378,520 | +0.30(+1.53%) |
Aug 21, 2013 | 19.47 | 19.55 | 19.29 | 19.31 | 2,005,708 | -0.19(-0.97%) |
Aug 20, 2013 | 19.49 | 19.55 | 19.34 | 19.50 | 3,413,956 | +0.02(+0.10%) |
Aug 19, 2013 | 19.90 | 19.94 | 19.48 | 19.48 | 2,119,573 | -0.52(-2.59%) |
Aug 16, 2013 | 19.88 | 20.11 | 19.82 | 20.00 | 1,411,121 | +0.03(+0.17%) |
Aug 15, 2013 | 20.65 | 20.67 | 19.91 | 19.97 | 4,343,002 | -0.87(-4.17%) |
Aug 14, 2013 | 21.12 | 21.16 | 20.82 | 20.83 | 1,786,059 | -0.28(-1.34%) |
Aug 13, 2013 | 21.15 | 21.21 | 21.06 | 21.12 | 1,366,809 | -0.03(-0.16%) |
Aug 12, 2013 | 21.03 | 21.23 | 20.96 | 21.15 | 1,312,494 | +0.01(+0.06%) |
Aug 09, 2013 | 21.17 | 21.29 | 21.12 | 21.14 | 1,893,395 | -0.11(-0.54%) |
Aug 08, 2013 | 21.35 | 21.36 | 21.17 | 21.25 | 1,018,811 | +0.01(+0.06%) |
Aug 07, 2013 | 21.16 | 21.34 | 21.03 | 21.24 | 1,350,459 | -0.06(-0.28%) |
Aug 06, 2013 | 21.32 | 21.33 | 21.16 | 21.30 | 1,447,225 | -0.05(-0.22%) |
Aug 05, 2013 | 21.41 | 21.49 | 21.33 | 21.35 | 1,677,786 | -0.14(-0.66%) |
Aug 02, 2013 | 21.47 | 21.52 | 21.32 | 21.49 | 1,952,211 | -0.07(-0.31%) |