Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.34 | 23.50 | 23.09 | 23.12 | 4,293,719 | -0.23(-0.99%) |
Oct 30, 2013 | 23.30 | 23.50 | 23.18 | 23.35 | 4,630,521 | +0.07(+0.31%) |
Oct 29, 2013 | 22.95 | 23.34 | 22.95 | 23.28 | 5,909,240 | +0.36(+1.59%) |
Oct 28, 2013 | 23.17 | 23.27 | 22.80 | 22.92 | 4,821,341 | -0.25(-1.10%) |
Oct 25, 2013 | 23.01 | 23.23 | 22.59 | 23.17 | 16,385,074 | +0.27(+1.16%) |
Oct 24, 2013 | 23.02 | 23.15 | 22.71 | 22.90 | 9,326,061 | -0.21(-0.89%) |
Oct 23, 2013 | 21.66 | 23.42 | 21.65 | 23.11 | 16,125,029 | +1.94(+9.19%) |
Oct 22, 2013 | 21.08 | 21.18 | 20.99 | 21.16 | 3,911,806 | +0.14(+0.65%) |
Oct 21, 2013 | 21.19 | 21.24 | 20.95 | 21.03 | 2,627,839 | -0.22(-1.04%) |
Oct 18, 2013 | 20.93 | 21.33 | 20.92 | 21.25 | 3,251,451 | +0.36(+1.72%) |
Oct 17, 2013 | 21.03 | 21.05 | 20.82 | 20.89 | 4,377,189 | -0.18(-0.87%) |
Oct 16, 2013 | 20.85 | 21.10 | 20.79 | 21.07 | 3,931,558 | +0.23(+1.12%) |
Oct 15, 2013 | 20.93 | 20.97 | 20.74 | 20.84 | 3,065,624 | -0.15(-0.73%) |
Oct 14, 2013 | 20.90 | 21.02 | 20.85 | 20.99 | 1,867,832 | +0.05(+0.26%) |
Oct 11, 2013 | 21.11 | 21.15 | 20.85 | 20.94 | 4,701,294 | -0.16(-0.78%) |
Oct 10, 2013 | 20.93 | 21.23 | 20.93 | 21.11 | 2,840,312 | +0.24(+1.13%) |
Oct 09, 2013 | 20.74 | 20.96 | 20.58 | 20.87 | 4,367,901 | +0.16(+0.76%) |
Oct 08, 2013 | 20.61 | 21.09 | 20.59 | 20.71 | 7,492,052 | +0.08(+0.38%) |
Oct 07, 2013 | 20.00 | 20.71 | 20.00 | 20.64 | 3,888,830 | +0.37(+1.83%) |
Oct 04, 2013 | 20.06 | 20.29 | 19.94 | 20.26 | 2,188,124 | +0.13(+0.65%) |
Oct 03, 2013 | 20.21 | 20.21 | 19.80 | 20.13 | 5,102,451 | -0.17(-0.82%) |
Oct 02, 2013 | 20.09 | 20.33 | 20.01 | 20.30 | 2,141,089 | +0.06(+0.30%) |
Oct 01, 2013 | 19.91 | 20.29 | 19.89 | 20.24 | 2,194,393 | +0.31(+1.57%) |
Sep 30, 2013 | 20.12 | 20.19 | 19.88 | 19.93 | 3,925,865 | -0.32(-1.56%) |
Sep 27, 2013 | 20.31 | 20.36 | 20.16 | 20.24 | 1,238,979 | -0.05(-0.26%) |
Sep 26, 2013 | 20.26 | 20.36 | 20.10 | 20.29 | 1,845,610 | +0.04(+0.20%) |
Sep 25, 2013 | 20.46 | 20.46 | 20.18 | 20.25 | 2,782,713 | -0.06(-0.28%) |
Sep 24, 2013 | 20.18 | 20.39 | 20.03 | 20.31 | 2,641,128 | +0.12(+0.58%) |
Sep 23, 2013 | 20.24 | 20.33 | 20.06 | 20.19 | 2,447,158 | -0.17(-0.83%) |
Sep 20, 2013 | 20.78 | 20.83 | 20.28 | 20.36 | 2,500,884 | -0.42(-2.02%) |
Sep 19, 2013 | 20.65 | 20.86 | 20.62 | 20.78 | 3,279,927 | +0.21(+1.02%) |
Sep 18, 2013 | 20.35 | 20.76 | 20.19 | 20.57 | 4,724,070 | +0.24(+1.18%) |
Sep 17, 2013 | 20.16 | 20.33 | 20.10 | 20.33 | 5,472,233 | +0.13(+0.66%) |
Sep 16, 2013 | 20.19 | 20.25 | 19.89 | 20.20 | 4,220,300 | +0.30(+1.53%) |
Sep 13, 2013 | 19.61 | 19.95 | 19.54 | 19.89 | 4,459,983 | +0.35(+1.79%) |
Sep 12, 2013 | 19.68 | 19.70 | 19.41 | 19.54 | 3,493,696 | -0.24(-1.23%) |
Sep 11, 2013 | 19.70 | 19.79 | 19.51 | 19.79 | 3,482,770 | +0.07(+0.36%) |
Sep 10, 2013 | 19.64 | 19.72 | 19.55 | 19.72 | 2,009,596 | +0.23(+1.16%) |
Sep 09, 2013 | 19.51 | 19.59 | 19.30 | 19.49 | 2,923,339 | +0.04(+0.20%) |
Sep 06, 2013 | 19.74 | 19.75 | 19.26 | 19.45 | 3,147,915 | -0.06(-0.33%) |
Sep 05, 2013 | 19.22 | 19.52 | 19.22 | 19.51 | 1,971,150 | +0.23(+1.18%) |
Sep 04, 2013 | 18.91 | 19.30 | 18.89 | 19.29 | 2,446,672 | +0.41(+2.19%) |
Sep 03, 2013 | 19.09 | 19.26 | 18.73 | 18.88 | 5,136,637 | -0.09(-0.50%) |
Aug 30, 2013 | 19.16 | 19.20 | 18.93 | 18.97 | 1,372,863 | -0.15(-0.80%) |
Aug 29, 2013 | 19.00 | 19.20 | 19.00 | 19.12 | 1,299,138 | +0.07(+0.38%) |
Aug 28, 2013 | 18.92 | 19.06 | 18.78 | 19.05 | 3,599,955 | +0.15(+0.80%) |
Aug 27, 2013 | 19.03 | 19.09 | 18.57 | 18.90 | 5,828,224 | -0.35(-1.80%) |
Aug 26, 2013 | 19.72 | 19.76 | 19.24 | 19.24 | 3,407,770 | -0.46(-2.35%) |
Aug 23, 2013 | 19.55 | 19.79 | 19.46 | 19.71 | 5,066,578 | +0.10(+0.52%) |
Aug 22, 2013 | 19.18 | 19.62 | 19.11 | 19.61 | 3,712,212 | +0.61(+3.19%) |
Aug 21, 2013 | 19.23 | 19.34 | 18.89 | 19.00 | 5,433,930 | -0.38(-1.94%) |
Aug 20, 2013 | 19.27 | 19.49 | 19.21 | 19.38 | 3,815,535 | -0.02(-0.10%) |
Aug 19, 2013 | 19.56 | 19.60 | 19.38 | 19.40 | 1,473,653 | -0.22(-1.11%) |
Aug 16, 2013 | 19.45 | 19.66 | 19.39 | 19.61 | 3,097,418 | +0.17(+0.85%) |
Aug 15, 2013 | 19.54 | 19.66 | 19.21 | 19.45 | 3,794,641 | -0.22(-1.10%) |
Aug 14, 2013 | 19.92 | 19.95 | 19.65 | 19.66 | 3,293,342 | -0.37(-1.87%) |
Aug 13, 2013 | 19.58 | 20.05 | 19.54 | 20.04 | 4,558,558 | +0.43(+2.20%) |
Aug 12, 2013 | 19.69 | 19.70 | 19.53 | 19.61 | 2,694,152 | -0.11(-0.54%) |
Aug 09, 2013 | 19.77 | 19.86 | 19.58 | 19.71 | 1,682,954 | -0.18(-0.91%) |
Aug 08, 2013 | 19.79 | 19.96 | 19.60 | 19.90 | 3,451,978 | +0.18(+0.92%) |
Aug 07, 2013 | 19.79 | 19.95 | 19.67 | 19.71 | 3,976,336 | -0.24(-1.22%) |
Aug 06, 2013 | 20.15 | 20.15 | 19.83 | 19.96 | 4,249,145 | -0.10(-0.48%) |
Aug 05, 2013 | 20.13 | 20.21 | 20.02 | 20.05 | 2,000,556 | -0.09(-0.43%) |
Aug 02, 2013 | 20.07 | 20.25 | 20.03 | 20.14 | 2,959,756 | -0.02(-0.08%) |