Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.13 | 20.29 | 19.92 | 20.07 | 7,608,653 | -0.04(-0.18%) |
Oct 30, 2013 | 20.31 | 20.47 | 20.08 | 20.11 | 8,382,635 | -0.17(-0.85%) |
Oct 29, 2013 | 20.48 | 20.50 | 20.13 | 20.28 | 5,965,754 | -0.26(-1.24%) |
Oct 28, 2013 | 20.57 | 20.63 | 20.34 | 20.53 | 6,086,712 | -0.03(-0.16%) |
Oct 25, 2013 | 20.89 | 20.97 | 20.26 | 20.57 | 11,830,897 | +0.71(+3.60%) |
Oct 24, 2013 | 19.95 | 19.98 | 19.77 | 19.85 | 7,051,031 | -0.10(-0.53%) |
Oct 23, 2013 | 19.83 | 19.97 | 19.73 | 19.96 | 5,860,105 | +0.09(+0.43%) |
Oct 22, 2013 | 19.65 | 19.99 | 19.61 | 19.87 | 5,776,551 | +0.16(+0.80%) |
Oct 21, 2013 | 19.70 | 20.05 | 19.47 | 19.72 | 9,216,256 | -0.01(-0.07%) |
Oct 18, 2013 | 19.77 | 19.86 | 19.64 | 19.73 | 5,065,069 | +0.07(+0.33%) |
Oct 17, 2013 | 19.17 | 19.74 | 19.12 | 19.66 | 5,753,841 | +0.40(+2.07%) |
Oct 16, 2013 | 18.97 | 19.28 | 18.90 | 19.26 | 5,520,057 | +0.41(+2.15%) |
Oct 15, 2013 | 19.09 | 19.19 | 18.85 | 18.86 | 4,944,519 | -0.34(-1.77%) |
Oct 14, 2013 | 19.03 | 19.22 | 18.94 | 19.20 | 3,385,076 | -0.03(-0.14%) |
Oct 11, 2013 | 18.84 | 19.22 | 18.84 | 19.22 | 4,271,230 | +0.26(+1.38%) |
Oct 10, 2013 | 18.69 | 18.97 | 18.65 | 18.96 | 5,830,333 | +0.45(+2.44%) |
Oct 09, 2013 | 18.47 | 18.65 | 18.35 | 18.51 | 5,139,540 | +0.09(+0.46%) |
Oct 08, 2013 | 18.67 | 18.75 | 18.42 | 18.42 | 6,433,572 | -0.31(-1.68%) |
Oct 07, 2013 | 18.56 | 18.84 | 18.51 | 18.74 | 4,857,356 | +0.01(+0.03%) |
Oct 04, 2013 | 18.80 | 18.92 | 18.63 | 18.73 | 4,837,398 | -0.12(-0.63%) |
Oct 03, 2013 | 18.96 | 19.03 | 18.57 | 18.85 | 5,690,284 | -0.20(-1.03%) |
Oct 02, 2013 | 18.97 | 19.13 | 18.84 | 19.05 | 4,601,841 | -0.04(-0.21%) |
Oct 01, 2013 | 18.82 | 19.15 | 18.75 | 19.09 | 5,088,701 | +0.33(+1.75%) |
Sep 30, 2013 | 18.78 | 18.89 | 18.62 | 18.76 | 5,767,989 | -0.20(-1.04%) |
Sep 27, 2013 | 18.78 | 18.99 | 18.71 | 18.96 | 4,595,232 | +0.07(+0.38%) |
Sep 26, 2013 | 18.75 | 18.98 | 18.72 | 18.88 | 4,836,155 | +0.19(+1.02%) |
Sep 25, 2013 | 18.63 | 18.81 | 18.58 | 18.69 | 5,623,444 | +0.12(+0.64%) |
Sep 24, 2013 | 18.57 | 18.86 | 18.49 | 18.58 | 7,191,893 | +0.06(+0.32%) |
Sep 23, 2013 | 18.79 | 18.88 | 18.46 | 18.52 | 6,632,980 | -0.36(-1.91%) |
Sep 20, 2013 | 19.17 | 19.22 | 18.80 | 18.88 | 7,695,542 | -0.30(-1.57%) |
Sep 19, 2013 | 19.18 | 19.42 | 19.11 | 19.18 | 7,764,729 | -0.01(-0.07%) |
Sep 18, 2013 | 18.66 | 19.19 | 18.43 | 19.19 | 9,099,180 | +0.47(+2.48%) |
Sep 17, 2013 | 18.88 | 18.96 | 18.69 | 18.73 | 3,973,828 | -0.12(-0.66%) |
Sep 16, 2013 | 19.01 | 18.93 | 18.73 | 18.85 | 5,087,107 | +0.25(+1.34%) |
Sep 13, 2013 | 18.58 | 18.69 | 18.49 | 18.60 | 4,132,715 | +0.05(+0.25%) |
Sep 12, 2013 | 18.68 | 18.75 | 18.45 | 18.56 | 4,887,886 | -0.07(-0.39%) |
Sep 11, 2013 | 18.79 | 18.82 | 18.48 | 18.63 | 6,536,513 | -0.23(-1.22%) |
Sep 10, 2013 | 19.04 | 19.06 | 18.66 | 18.86 | 6,973,897 | -0.11(-0.59%) |
Sep 09, 2013 | 18.72 | 19.07 | 18.56 | 18.97 | 9,386,872 | +0.29(+1.54%) |
Sep 06, 2013 | 18.38 | 18.83 | 18.20 | 18.68 | 12,303,759 | +0.49(+2.70%) |
Sep 05, 2013 | 17.98 | 18.26 | 17.92 | 18.19 | 9,081,228 | +0.43(+2.44%) |
Sep 04, 2013 | 17.73 | 17.90 | 17.67 | 17.76 | 6,302,961 | +0.00(+0.00%) |
Sep 03, 2013 | 18.06 | 18.08 | 17.63 | 17.76 | 6,235,366 | -0.18(-1.02%) |
Aug 30, 2013 | 18.15 | 18.16 | 17.87 | 17.94 | 6,785,766 | -0.22(-1.23%) |
Aug 29, 2013 | 18.07 | 18.33 | 18.03 | 18.16 | 5,022,596 | +0.04(+0.22%) |
Aug 28, 2013 | 17.76 | 18.28 | 17.67 | 18.12 | 7,306,329 | +0.36(+2.03%) |
Aug 27, 2013 | 17.98 | 18.07 | 17.76 | 17.76 | 6,107,983 | -0.41(-2.25%) |
Aug 26, 2013 | 18.14 | 18.36 | 18.02 | 18.17 | 5,306,540 | +0.10(+0.54%) |
Aug 23, 2013 | 17.89 | 18.08 | 17.76 | 18.07 | 5,449,827 | +0.21(+1.20%) |
Aug 22, 2013 | 17.85 | 17.89 | 17.68 | 17.86 | 5,409,508 | +0.10(+0.59%) |
Aug 21, 2013 | 17.82 | 17.98 | 17.54 | 17.76 | 5,859,532 | -0.02(-0.11%) |
Aug 20, 2013 | 17.49 | 17.89 | 17.47 | 17.78 | 8,669,088 | +0.45(+2.63%) |
Aug 19, 2013 | 17.55 | 17.60 | 17.31 | 17.32 | 5,296,515 | -0.27(-1.52%) |
Aug 16, 2013 | 17.61 | 17.89 | 17.52 | 17.59 | 8,370,394 | -0.07(-0.40%) |
Aug 15, 2013 | 17.68 | 17.85 | 17.43 | 17.66 | 10,283,478 | -0.40(-2.23%) |
Aug 14, 2013 | 17.85 | 18.34 | 17.73 | 18.06 | 10,745,668 | +0.52(+2.96%) |
Aug 13, 2013 | 17.82 | 17.83 | 17.42 | 17.54 | 6,945,015 | -0.21(-1.21%) |
Aug 12, 2013 | 17.99 | 18.02 | 17.72 | 17.76 | 5,490,201 | -0.32(-1.76%) |
Aug 09, 2013 | 17.74 | 18.09 | 17.71 | 18.07 | 7,074,904 | +0.32(+1.79%) |
Aug 08, 2013 | 17.98 | 18.02 | 17.72 | 17.76 | 8,275,063 | -0.18(-1.01%) |
Aug 07, 2013 | 18.22 | 18.26 | 17.93 | 17.94 | 5,236,545 | -0.38(-2.06%) |
Aug 06, 2013 | 18.30 | 18.48 | 18.26 | 18.32 | 5,751,309 | +0.01(+0.07%) |
Aug 05, 2013 | 18.19 | 18.40 | 18.14 | 18.30 | 5,935,766 | +0.12(+0.64%) |
Aug 02, 2013 | 18.35 | 18.41 | 18.15 | 18.19 | 6,859,426 | -0.21(-1.17%) |