Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.55 | 21.58 | 20.73 | 20.74 | 5,018,234 | -0.93(-4.29%) |
Oct 30, 2013 | 22.10 | 22.23 | 21.35 | 21.67 | 3,885,562 | -0.27(-1.24%) |
Oct 29, 2013 | 22.20 | 22.23 | 21.78 | 21.94 | 1,702,475 | -0.09(-0.42%) |
Oct 28, 2013 | 22.16 | 22.34 | 21.91 | 22.03 | 2,397,027 | -0.43(-1.90%) |
Oct 25, 2013 | 22.61 | 22.80 | 22.20 | 22.46 | 2,388,570 | -0.26(-1.13%) |
Oct 24, 2013 | 22.38 | 23.28 | 22.35 | 22.72 | 4,740,481 | +0.74(+3.35%) |
Oct 23, 2013 | 22.04 | 22.04 | 21.40 | 21.98 | 5,412,673 | -0.44(-1.97%) |
Oct 22, 2013 | 21.74 | 22.54 | 21.74 | 22.42 | 6,458,803 | +0.95(+4.44%) |
Oct 21, 2013 | 21.44 | 21.52 | 21.18 | 21.47 | 2,515,262 | +0.14(+0.65%) |
Oct 18, 2013 | 21.34 | 21.35 | 21.09 | 21.33 | 1,068,630 | +0.13(+0.62%) |
Oct 17, 2013 | 21.07 | 21.47 | 20.96 | 21.20 | 2,103,630 | +0.23(+1.11%) |
Oct 16, 2013 | 20.86 | 21.03 | 20.63 | 20.96 | 1,485,620 | +0.13(+0.63%) |
Oct 15, 2013 | 20.69 | 21.07 | 20.37 | 20.83 | 1,803,235 | +0.02(+0.11%) |
Oct 14, 2013 | 20.35 | 20.92 | 20.21 | 20.81 | 2,063,006 | +0.45(+2.21%) |
Oct 11, 2013 | 19.99 | 20.37 | 19.61 | 20.36 | 2,259,801 | +0.40(+1.98%) |
Oct 10, 2013 | 20.15 | 20.15 | 19.84 | 19.96 | 1,892,969 | +0.23(+1.18%) |
Oct 09, 2013 | 19.81 | 19.89 | 19.57 | 19.73 | 2,093,230 | -0.14(-0.70%) |
Oct 08, 2013 | 20.54 | 20.64 | 19.68 | 19.87 | 3,414,016 | -0.68(-3.32%) |
Oct 07, 2013 | 20.58 | 20.94 | 20.53 | 20.55 | 1,222,370 | -0.44(-2.11%) |
Oct 04, 2013 | 20.60 | 21.13 | 20.54 | 20.99 | 1,563,050 | +0.46(+2.23%) |
Oct 03, 2013 | 20.89 | 21.13 | 20.38 | 20.54 | 1,632,748 | -0.39(-1.85%) |
Oct 02, 2013 | 20.51 | 20.94 | 20.41 | 20.92 | 1,604,105 | +0.29(+1.43%) |
Oct 01, 2013 | 20.72 | 20.77 | 20.32 | 20.63 | 3,351,104 | -0.19(-0.89%) |
Sep 30, 2013 | 20.82 | 21.10 | 20.60 | 20.82 | 2,320,877 | -0.34(-1.61%) |
Sep 27, 2013 | 21.82 | 21.95 | 21.03 | 21.16 | 2,558,920 | -0.87(-3.94%) |
Sep 26, 2013 | 21.66 | 22.29 | 21.65 | 22.03 | 1,698,688 | +0.53(+2.45%) |
Sep 25, 2013 | 21.42 | 21.84 | 21.39 | 21.50 | 1,477,665 | +0.26(+1.24%) |
Sep 24, 2013 | 21.22 | 21.65 | 21.02 | 21.23 | 1,833,345 | -0.04(-0.18%) |
Sep 23, 2013 | 21.45 | 21.72 | 21.23 | 21.27 | 1,959,350 | -0.15(-0.69%) |
Sep 20, 2013 | 22.31 | 22.33 | 21.41 | 21.42 | 2,732,908 | -0.75(-3.39%) |
Sep 19, 2013 | 22.64 | 22.66 | 22.09 | 22.17 | 2,875,370 | -0.16(-0.73%) |
Sep 18, 2013 | 21.51 | 22.55 | 21.32 | 22.34 | 3,776,456 | +0.84(+3.90%) |
Sep 17, 2013 | 21.13 | 21.56 | 21.13 | 21.50 | 1,468,477 | +0.33(+1.54%) |
Sep 16, 2013 | 21.44 | 21.43 | 21.13 | 21.17 | 2,911,196 | +0.16(+0.78%) |
Sep 13, 2013 | 21.25 | 21.27 | 20.89 | 21.01 | 2,963,683 | -0.35(-1.63%) |
Sep 12, 2013 | 21.67 | 21.73 | 21.20 | 21.36 | 2,304,341 | -0.81(-3.67%) |
Sep 11, 2013 | 22.09 | 22.25 | 21.55 | 22.17 | 2,947,368 | +0.06(+0.28%) |
Sep 10, 2013 | 22.20 | 22.58 | 21.93 | 22.11 | 3,619,747 | +0.19(+0.85%) |
Sep 09, 2013 | 21.00 | 21.97 | 20.92 | 21.92 | 3,884,468 | +1.16(+5.60%) |
Sep 06, 2013 | 20.79 | 21.16 | 20.73 | 20.76 | 2,664,871 | +0.38(+1.86%) |
Sep 05, 2013 | 20.33 | 20.54 | 20.27 | 20.38 | 1,508,949 | +0.01(+0.04%) |
Sep 04, 2013 | 19.99 | 20.40 | 19.93 | 20.37 | 2,920,446 | +0.20(+1.00%) |
Sep 03, 2013 | 20.17 | 20.48 | 20.04 | 20.17 | 3,476,155 | +0.60(+3.05%) |
Aug 30, 2013 | 19.74 | 19.87 | 19.57 | 19.57 | 1,923,710 | -0.16(-0.82%) |
Aug 29, 2013 | 19.89 | 20.13 | 19.58 | 19.74 | 2,441,669 | -0.20(-1.01%) |
Aug 28, 2013 | 19.83 | 20.39 | 19.69 | 19.94 | 2,916,684 | +0.13(+0.67%) |
Aug 27, 2013 | 20.05 | 20.48 | 19.80 | 19.81 | 2,993,669 | -0.56(-2.74%) |
Aug 26, 2013 | 20.43 | 20.62 | 20.18 | 20.37 | 1,577,284 | +0.00(+0.00%) |
Aug 23, 2013 | 20.16 | 20.68 | 20.02 | 20.37 | 2,456,509 | +0.19(+0.96%) |
Aug 22, 2013 | 19.94 | 20.25 | 19.78 | 20.17 | 3,530,810 | +0.71(+3.67%) |
Aug 21, 2013 | 20.33 | 20.33 | 19.43 | 19.46 | 4,249,977 | -1.10(-5.36%) |
Aug 20, 2013 | 20.71 | 20.92 | 20.47 | 20.56 | 3,242,647 | -0.50(-2.36%) |
Aug 19, 2013 | 21.45 | 21.49 | 21.03 | 21.06 | 2,730,369 | -0.50(-2.30%) |
Aug 16, 2013 | 21.79 | 21.96 | 21.35 | 21.55 | 4,004,873 | -0.32(-1.45%) |
Aug 15, 2013 | 20.98 | 21.89 | 20.85 | 21.87 | 4,498,187 | +0.53(+2.47%) |
Aug 14, 2013 | 20.73 | 21.59 | 20.60 | 21.34 | 3,597,934 | +0.58(+2.80%) |
Aug 13, 2013 | 21.37 | 21.37 | 20.62 | 20.76 | 3,649,450 | -0.40(-1.91%) |
Aug 12, 2013 | 20.71 | 21.33 | 20.68 | 21.16 | 5,719,185 | +0.58(+2.83%) |
Aug 09, 2013 | 19.85 | 20.70 | 19.72 | 20.58 | 5,662,537 | +0.82(+4.16%) |
Aug 08, 2013 | 18.53 | 20.03 | 18.52 | 19.76 | 6,125,715 | +1.57(+8.66%) |
Aug 07, 2013 | 18.14 | 18.40 | 18.05 | 18.19 | 2,490,557 | -0.11(-0.59%) |
Aug 06, 2013 | 18.74 | 18.81 | 18.18 | 18.30 | 2,293,359 | -0.35(-1.87%) |
Aug 05, 2013 | 18.84 | 18.99 | 18.59 | 18.64 | 1,906,986 | +0.16(+0.88%) |
Aug 02, 2013 | 18.33 | 18.72 | 18.26 | 18.48 | 2,304,850 | +0.09(+0.51%) |