Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.30 | 18.99 | 17.02 | 17.50 | 34,913,992 | -4.90(-21.87%) |
Oct 30, 2013 | 22.49 | 22.57 | 22.15 | 22.40 | 3,161,181 | +0.03(+0.13%) |
Oct 29, 2013 | 22.51 | 22.86 | 22.21 | 22.37 | 3,414,059 | -0.11(-0.49%) |
Oct 28, 2013 | 22.03 | 22.82 | 22.03 | 22.48 | 4,562,630 | +0.49(+2.23%) |
Oct 25, 2013 | 21.77 | 22.00 | 21.53 | 21.99 | 2,256,579 | +0.23(+1.06%) |
Oct 24, 2013 | 21.62 | 21.78 | 21.47 | 21.76 | 1,801,410 | +0.15(+0.69%) |
Oct 23, 2013 | 21.34 | 21.64 | 21.14 | 21.61 | 3,223,093 | +0.07(+0.32%) |
Oct 22, 2013 | 21.23 | 21.61 | 21.08 | 21.54 | 2,742,974 | +0.44(+2.09%) |
Oct 21, 2013 | 21.35 | 21.36 | 21.03 | 21.10 | 1,914,180 | -0.34(-1.59%) |
Oct 18, 2013 | 21.59 | 21.64 | 21.30 | 21.44 | 2,164,404 | +0.07(+0.33%) |
Oct 17, 2013 | 20.91 | 21.39 | 20.81 | 21.37 | 1,560,236 | +0.35(+1.67%) |
Oct 16, 2013 | 20.61 | 21.02 | 20.52 | 21.02 | 1,825,319 | +0.50(+2.44%) |
Oct 15, 2013 | 20.87 | 20.92 | 20.50 | 20.52 | 1,975,311 | -0.43(-2.05%) |
Oct 14, 2013 | 20.68 | 20.95 | 20.46 | 20.95 | 1,418,708 | +0.13(+0.62%) |
Oct 11, 2013 | 20.53 | 20.86 | 20.34 | 20.82 | 2,578,266 | +0.22(+1.07%) |
Oct 10, 2013 | 20.37 | 20.60 | 20.27 | 20.60 | 3,672,573 | +0.44(+2.18%) |
Oct 09, 2013 | 20.00 | 20.38 | 19.89 | 20.16 | 4,461,195 | +0.19(+0.95%) |
Oct 08, 2013 | 20.29 | 20.76 | 19.97 | 19.97 | 3,763,460 | +0.00(+0.00%) |
Oct 07, 2013 | 20.00 | 20.28 | 19.81 | 19.97 | 1,970,990 | -0.24(-1.19%) |
Oct 04, 2013 | 20.50 | 20.63 | 20.16 | 20.21 | 2,802,459 | -0.30(-1.46%) |
Oct 03, 2013 | 20.82 | 20.84 | 20.33 | 20.51 | 2,840,043 | -0.40(-1.91%) |
Oct 02, 2013 | 20.56 | 21.12 | 20.48 | 20.91 | 3,097,131 | +0.19(+0.92%) |
Oct 01, 2013 | 20.57 | 20.86 | 20.50 | 20.72 | 2,256,295 | +0.12(+0.58%) |
Sep 30, 2013 | 20.48 | 20.88 | 20.45 | 20.60 | 2,904,118 | -0.13(-0.63%) |
Sep 27, 2013 | 20.72 | 20.81 | 20.63 | 20.73 | 1,422,510 | -0.10(-0.48%) |
Sep 26, 2013 | 20.77 | 20.92 | 20.62 | 20.83 | 2,019,952 | +0.08(+0.39%) |
Sep 25, 2013 | 21.21 | 21.23 | 20.75 | 20.75 | 1,478,826 | -0.46(-2.17%) |
Sep 24, 2013 | 21.24 | 21.35 | 21.01 | 21.21 | 1,953,163 | -0.06(-0.28%) |
Sep 23, 2013 | 21.28 | 21.36 | 21.08 | 21.27 | 1,492,192 | -0.15(-0.70%) |
Sep 20, 2013 | 21.53 | 21.59 | 21.37 | 21.42 | 2,257,836 | -0.14(-0.65%) |
Sep 19, 2013 | 21.84 | 21.94 | 21.49 | 21.56 | 3,353,123 | -0.25(-1.15%) |
Sep 18, 2013 | 21.30 | 21.81 | 20.92 | 21.81 | 2,921,637 | +0.50(+2.35%) |
Sep 17, 2013 | 21.11 | 21.40 | 20.92 | 21.31 | 2,058,680 | +0.20(+0.95%) |
Sep 16, 2013 | 21.06 | 21.17 | 20.75 | 21.11 | 2,869,688 | +0.36(+1.73%) |
Sep 13, 2013 | 20.69 | 20.83 | 20.43 | 20.75 | 1,727,665 | +0.15(+0.73%) |
Sep 12, 2013 | 20.66 | 20.72 | 20.45 | 20.60 | 1,468,160 | -0.05(-0.24%) |
Sep 11, 2013 | 20.51 | 20.67 | 20.34 | 20.65 | 2,053,926 | +0.15(+0.73%) |
Sep 10, 2013 | 20.16 | 20.50 | 20.16 | 20.50 | 2,836,200 | +0.44(+2.19%) |
Sep 09, 2013 | 19.93 | 20.28 | 19.84 | 20.06 | 2,908,217 | +0.24(+1.21%) |
Sep 06, 2013 | 19.84 | 19.97 | 19.50 | 19.82 | 2,165,303 | +0.02(+0.10%) |
Sep 05, 2013 | 19.86 | 19.97 | 19.58 | 19.80 | 2,154,861 | -0.04(-0.20%) |
Sep 04, 2013 | 19.73 | 19.96 | 19.37 | 19.84 | 4,024,814 | +0.09(+0.46%) |
Sep 03, 2013 | 19.98 | 20.09 | 19.63 | 19.75 | 2,399,769 | -0.02(-0.10%) |
Aug 30, 2013 | 19.95 | 20.02 | 19.67 | 19.77 | 3,071,452 | -0.16(-0.80%) |
Aug 29, 2013 | 19.73 | 20.10 | 19.72 | 19.93 | 2,317,535 | +0.09(+0.45%) |
Aug 28, 2013 | 19.73 | 19.93 | 19.56 | 19.84 | 3,275,389 | +0.04(+0.20%) |
Aug 27, 2013 | 19.95 | 20.02 | 19.73 | 19.80 | 3,112,160 | -0.35(-1.74%) |
Aug 26, 2013 | 20.30 | 20.32 | 20.14 | 20.15 | 2,324,390 | -0.18(-0.89%) |
Aug 23, 2013 | 20.30 | 20.52 | 20.28 | 20.33 | 2,248,062 | -0.01(-0.05%) |
Aug 22, 2013 | 20.37 | 20.40 | 20.24 | 20.34 | 2,080,222 | -0.02(-0.10%) |
Aug 21, 2013 | 20.57 | 20.73 | 20.34 | 20.36 | 4,137,295 | -0.28(-1.36%) |
Aug 20, 2013 | 20.44 | 20.83 | 20.17 | 20.64 | 4,126,310 | +0.28(+1.38%) |
Aug 19, 2013 | 20.63 | 20.63 | 20.27 | 20.36 | 3,412,971 | -0.27(-1.31%) |
Aug 16, 2013 | 20.77 | 20.77 | 20.48 | 20.63 | 3,458,694 | -0.12(-0.58%) |
Aug 15, 2013 | 21.06 | 21.08 | 20.70 | 20.75 | 3,122,135 | -0.41(-1.94%) |
Aug 14, 2013 | 21.64 | 21.67 | 21.09 | 21.16 | 3,910,808 | -0.53(-2.44%) |
Aug 13, 2013 | 21.98 | 21.99 | 21.66 | 21.69 | 2,704,995 | -0.27(-1.23%) |
Aug 12, 2013 | 21.85 | 22.00 | 21.75 | 21.96 | 1,893,409 | -0.02(-0.09%) |
Aug 09, 2013 | 21.91 | 22.04 | 21.81 | 21.98 | 2,236,232 | -0.03(-0.14%) |
Aug 08, 2013 | 22.37 | 22.38 | 21.95 | 22.01 | 2,128,316 | -0.23(-1.03%) |
Aug 07, 2013 | 21.98 | 22.38 | 21.84 | 22.24 | 3,304,003 | +0.21(+0.95%) |
Aug 06, 2013 | 22.30 | 22.39 | 21.92 | 22.03 | 3,203,673 | -0.28(-1.26%) |
Aug 05, 2013 | 22.00 | 22.34 | 21.90 | 22.31 | 3,118,650 | +0.11(+0.50%) |
Aug 02, 2013 | 21.90 | 22.24 | 21.79 | 22.20 | 4,265,643 | +0.18(+0.82%) |