Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.44 | 20.44 | 19.86 | 20.04 | 1,328,114 | -0.25(-1.24%) |
Oct 30, 2013 | 20.67 | 20.69 | 20.29 | 20.29 | 766,704 | -0.31(-1.49%) |
Oct 29, 2013 | 20.68 | 20.74 | 20.53 | 20.60 | 532,805 | -0.05(-0.24%) |
Oct 28, 2013 | 20.60 | 20.75 | 20.52 | 20.65 | 891,127 | +0.01(+0.03%) |
Oct 25, 2013 | 20.45 | 20.69 | 20.35 | 20.64 | 551,406 | +0.24(+1.16%) |
Oct 24, 2013 | 20.51 | 20.51 | 20.34 | 20.40 | 746,387 | -0.05(-0.24%) |
Oct 23, 2013 | 20.55 | 20.74 | 20.43 | 20.45 | 916,995 | -0.15(-0.71%) |
Oct 22, 2013 | 20.28 | 20.60 | 20.20 | 20.60 | 767,219 | +0.39(+1.94%) |
Oct 21, 2013 | 20.29 | 20.37 | 20.11 | 20.21 | 747,977 | -0.07(-0.34%) |
Oct 18, 2013 | 20.28 | 20.30 | 20.06 | 20.28 | 941,448 | +0.13(+0.66%) |
Oct 17, 2013 | 19.68 | 20.14 | 19.67 | 20.14 | 1,081,602 | +0.35(+1.76%) |
Oct 16, 2013 | 19.79 | 19.88 | 19.63 | 19.79 | 736,017 | +0.10(+0.53%) |
Oct 15, 2013 | 20.01 | 20.06 | 19.64 | 19.69 | 727,853 | -0.39(-1.95%) |
Oct 14, 2013 | 20.14 | 20.30 | 19.87 | 20.08 | 805,871 | -0.17(-0.83%) |
Oct 11, 2013 | 20.18 | 20.25 | 20.07 | 20.25 | 438,082 | +0.06(+0.31%) |
Oct 10, 2013 | 20.17 | 20.25 | 19.78 | 20.18 | 892,722 | +0.20(+1.01%) |
Oct 09, 2013 | 19.71 | 20.05 | 19.67 | 19.98 | 1,895,331 | +0.33(+1.67%) |
Oct 08, 2013 | 19.56 | 19.88 | 19.42 | 19.65 | 684,607 | +0.15(+0.79%) |
Oct 07, 2013 | 19.52 | 19.70 | 19.49 | 19.50 | 412,632 | -0.16(-0.82%) |
Oct 04, 2013 | 19.70 | 19.79 | 19.63 | 19.66 | 615,590 | -0.07(-0.35%) |
Oct 03, 2013 | 19.91 | 19.91 | 19.56 | 19.73 | 1,667,788 | -0.26(-1.29%) |
Oct 02, 2013 | 19.92 | 20.07 | 19.82 | 19.99 | 998,840 | -0.03(-0.14%) |
Oct 01, 2013 | 20.07 | 20.12 | 19.85 | 20.02 | 966,326 | +0.29(+1.49%) |
Sep 27, 2013 | 19.84 | 19.97 | 19.62 | 19.72 | 1,105,642 | -0.22(-1.12%) |
Sep 26, 2013 | 20.00 | 20.14 | 19.86 | 19.95 | 1,298,482 | +0.13(+0.67%) |
Sep 25, 2013 | 20.09 | 20.09 | 19.79 | 19.81 | 1,239,429 | -0.23(-1.15%) |
Sep 24, 2013 | 20.00 | 20.12 | 19.98 | 20.05 | 1,271,059 | +0.00(+0.00%) |
Sep 23, 2013 | 19.74 | 20.09 | 19.65 | 20.05 | 1,153,447 | +0.23(+1.14%) |
Sep 20, 2013 | 20.03 | 20.09 | 19.82 | 19.82 | 2,804,697 | -0.19(-0.97%) |
Sep 19, 2013 | 20.00 | 20.03 | 19.76 | 20.01 | 1,121,168 | +0.03(+0.14%) |
Sep 18, 2013 | 19.51 | 20.05 | 19.45 | 19.98 | 1,238,773 | +0.44(+2.26%) |
Sep 17, 2013 | 19.47 | 19.62 | 19.45 | 19.54 | 1,291,002 | +0.03(+0.18%) |
Sep 16, 2013 | 19.43 | 19.60 | 19.11 | 19.51 | 2,735,939 | +0.40(+2.10%) |
Sep 13, 2013 | 19.23 | 19.24 | 19.07 | 19.11 | 1,656,481 | -0.01(-0.07%) |
Sep 12, 2013 | 19.33 | 19.38 | 19.06 | 19.12 | 1,645,764 | -0.08(-0.43%) |
Sep 11, 2013 | 19.51 | 19.51 | 19.18 | 19.20 | 1,100,544 | -0.30(-1.56%) |
Sep 10, 2013 | 19.49 | 19.51 | 19.36 | 19.51 | 660,807 | +0.10(+0.50%) |
Sep 09, 2013 | 19.40 | 19.46 | 19.26 | 19.41 | 851,864 | +0.03(+0.18%) |
Sep 06, 2013 | 19.49 | 19.65 | 19.35 | 19.38 | 1,113,039 | -0.01(-0.07%) |
Sep 05, 2013 | 19.62 | 19.62 | 19.35 | 19.39 | 1,396,028 | -0.23(-1.16%) |
Sep 04, 2013 | 19.70 | 19.73 | 19.47 | 19.62 | 2,066,281 | -0.11(-0.56%) |
Sep 03, 2013 | 20.12 | 20.13 | 19.67 | 19.73 | 3,154,121 | -0.19(-0.97%) |
Aug 30, 2013 | 19.97 | 20.09 | 19.87 | 19.92 | 1,195,582 | +0.00(+0.00%) |
Aug 29, 2013 | 19.88 | 19.93 | 19.73 | 19.92 | 995,243 | +0.01(+0.03%) |
Aug 28, 2013 | 19.79 | 19.95 | 19.68 | 19.91 | 811,733 | +0.15(+0.77%) |
Aug 27, 2013 | 19.65 | 19.86 | 19.65 | 19.76 | 978,544 | -0.06(-0.28%) |
Aug 26, 2013 | 19.99 | 20.07 | 19.78 | 19.82 | 1,080,842 | -0.15(-0.73%) |
Aug 23, 2013 | 19.86 | 20.03 | 19.77 | 19.96 | 828,432 | +0.10(+0.52%) |
Aug 22, 2013 | 19.76 | 19.96 | 19.71 | 19.86 | 378,946 | +0.15(+0.74%) |
Aug 21, 2013 | 19.79 | 19.88 | 19.60 | 19.71 | 752,552 | -0.13(-0.66%) |
Aug 20, 2013 | 19.71 | 20.05 | 19.61 | 19.85 | 735,278 | +0.13(+0.67%) |
Aug 19, 2013 | 19.97 | 20.07 | 19.64 | 19.71 | 1,004,799 | -0.28(-1.42%) |
Aug 16, 2013 | 20.18 | 20.20 | 19.91 | 20.00 | 944,801 | -0.24(-1.16%) |
Aug 15, 2013 | 20.49 | 20.55 | 20.17 | 20.23 | 804,978 | -0.41(-1.98%) |
Aug 14, 2013 | 20.77 | 20.77 | 20.62 | 20.64 | 702,218 | -0.15(-0.70%) |
Aug 13, 2013 | 20.97 | 20.97 | 20.74 | 20.79 | 509,839 | -0.10(-0.50%) |
Aug 12, 2013 | 20.88 | 20.97 | 20.81 | 20.89 | 1,012,213 | -0.10(-0.46%) |
Aug 09, 2013 | 21.13 | 21.29 | 20.74 | 20.99 | 2,379,589 | -0.23(-1.08%) |
Aug 08, 2013 | 21.58 | 21.58 | 21.21 | 21.21 | 1,190,703 | -0.17(-0.78%) |
Aug 07, 2013 | 20.98 | 21.44 | 20.74 | 21.38 | 1,353,888 | +0.32(+1.54%) |
Aug 06, 2013 | 21.35 | 21.45 | 21.04 | 21.06 | 1,319,450 | -0.41(-1.93%) |
Aug 05, 2013 | 21.91 | 21.91 | 21.28 | 21.47 | 2,090,020 | -0.46(-2.08%) |
Aug 02, 2013 | 22.29 | 23.00 | 21.92 | 21.93 | 2,093,261 | -0.15(-0.66%) |