Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.23 | 19.24 | 19.02 | 19.02 | 4,997,182 | -0.14(-0.73%) |
Oct 30, 2013 | 19.22 | 19.24 | 19.06 | 19.15 | 3,419,485 | -0.07(-0.34%) |
Oct 29, 2013 | 19.26 | 19.31 | 19.16 | 19.22 | 4,231,293 | +0.01(+0.04%) |
Oct 28, 2013 | 19.40 | 19.42 | 19.20 | 19.21 | 5,806,930 | -0.15(-0.79%) |
Oct 25, 2013 | 19.84 | 19.84 | 19.36 | 19.37 | 4,518,048 | -0.29(-1.45%) |
Oct 24, 2013 | 19.84 | 19.95 | 19.65 | 19.65 | 5,650,612 | -0.09(-0.45%) |
Oct 23, 2013 | 19.51 | 19.75 | 19.36 | 19.74 | 6,661,750 | +0.15(+0.75%) |
Oct 22, 2013 | 19.94 | 19.98 | 19.53 | 19.59 | 9,352,273 | -0.29(-1.47%) |
Oct 21, 2013 | 19.89 | 19.98 | 19.78 | 19.89 | 3,549,584 | +0.01(+0.07%) |
Oct 18, 2013 | 19.87 | 19.89 | 19.72 | 19.87 | 5,075,177 | +0.01(+0.04%) |
Oct 17, 2013 | 19.70 | 19.93 | 19.67 | 19.87 | 3,162,470 | +0.03(+0.15%) |
Oct 16, 2013 | 19.63 | 19.86 | 19.60 | 19.84 | 3,339,153 | +0.34(+1.77%) |
Oct 15, 2013 | 19.51 | 19.59 | 19.36 | 19.49 | 3,787,326 | -0.10(-0.52%) |
Oct 14, 2013 | 19.50 | 19.62 | 19.33 | 19.59 | 3,314,583 | +0.01(+0.07%) |
Oct 11, 2013 | 19.65 | 19.66 | 19.49 | 19.58 | 6,905,196 | -0.15(-0.74%) |
Oct 10, 2013 | 19.59 | 19.73 | 19.50 | 19.73 | 4,885,149 | +0.30(+1.55%) |
Oct 09, 2013 | 19.44 | 19.60 | 19.21 | 19.43 | 5,860,444 | -0.05(-0.26%) |
Oct 08, 2013 | 19.80 | 19.82 | 19.48 | 19.48 | 5,019,264 | -0.32(-1.63%) |
Oct 07, 2013 | 19.76 | 19.93 | 19.74 | 19.80 | 3,446,212 | -0.23(-1.13%) |
Oct 04, 2013 | 19.88 | 20.03 | 19.82 | 20.03 | 8,125,123 | +0.12(+0.63%) |
Oct 03, 2013 | 19.90 | 19.95 | 19.76 | 19.90 | 16,049,854 | -0.07(-0.37%) |
Oct 02, 2013 | 19.73 | 19.98 | 19.70 | 19.98 | 4,512,802 | -0.05(-0.26%) |
Oct 01, 2013 | 19.98 | 20.09 | 19.88 | 20.03 | 4,464,755 | +0.09(+0.44%) |
Sep 30, 2013 | 19.84 | 19.98 | 19.72 | 19.94 | 6,182,748 | -0.07(-0.33%) |
Sep 27, 2013 | 19.92 | 20.05 | 19.87 | 20.00 | 6,277,779 | -0.02(-0.11%) |
Sep 26, 2013 | 19.97 | 20.17 | 19.93 | 20.03 | 4,444,420 | +0.06(+0.29%) |
Sep 25, 2013 | 19.80 | 20.06 | 19.80 | 19.97 | 6,273,093 | +0.15(+0.78%) |
Sep 24, 2013 | 19.71 | 19.92 | 19.68 | 19.81 | 4,648,324 | +0.06(+0.30%) |
Sep 23, 2013 | 19.65 | 19.78 | 19.60 | 19.76 | 5,030,465 | +0.00(+0.00%) |
Sep 20, 2013 | 19.83 | 19.89 | 19.73 | 19.76 | 4,482,344 | -0.01(-0.07%) |
Sep 19, 2013 | 19.61 | 19.82 | 19.59 | 19.77 | 3,690,252 | +0.20(+1.05%) |
Sep 18, 2013 | 19.27 | 19.62 | 19.18 | 19.57 | 5,109,694 | +0.29(+1.52%) |
Sep 17, 2013 | 19.22 | 19.31 | 19.02 | 19.27 | 2,975,616 | +0.07(+0.34%) |
Sep 16, 2013 | 19.17 | 19.22 | 19.13 | 19.21 | 2,060,593 | +0.22(+1.16%) |
Sep 13, 2013 | 19.07 | 19.13 | 18.92 | 18.99 | 3,009,665 | -0.01(-0.08%) |
Sep 12, 2013 | 19.36 | 19.36 | 18.97 | 19.00 | 4,798,689 | -0.41(-2.11%) |
Sep 11, 2013 | 19.03 | 19.42 | 19.00 | 19.41 | 6,133,402 | +0.39(+2.04%) |
Sep 10, 2013 | 19.05 | 19.11 | 18.89 | 19.02 | 2,817,379 | +0.05(+0.27%) |
Sep 09, 2013 | 18.68 | 19.02 | 18.68 | 18.97 | 3,262,909 | +0.31(+1.65%) |
Sep 06, 2013 | 18.62 | 18.78 | 18.47 | 18.66 | 3,158,036 | +0.08(+0.43%) |
Sep 05, 2013 | 18.52 | 18.69 | 18.52 | 18.58 | 1,572,876 | +0.04(+0.24%) |
Sep 04, 2013 | 18.50 | 18.64 | 18.42 | 18.54 | 1,855,875 | +0.05(+0.28%) |
Sep 03, 2013 | 18.53 | 18.70 | 18.37 | 18.49 | 2,022,562 | +0.13(+0.72%) |
Aug 30, 2013 | 18.42 | 18.45 | 18.30 | 18.36 | 2,471,630 | -0.09(-0.48%) |
Aug 29, 2013 | 18.25 | 18.50 | 18.20 | 18.44 | 2,330,215 | +0.14(+0.76%) |
Aug 28, 2013 | 18.27 | 18.39 | 18.22 | 18.31 | 3,271,534 | +0.01(+0.04%) |
Aug 27, 2013 | 18.54 | 18.56 | 18.30 | 18.30 | 4,379,722 | -0.38(-2.04%) |
Aug 26, 2013 | 18.69 | 18.79 | 18.58 | 18.68 | 3,359,707 | +0.01(+0.08%) |
Aug 23, 2013 | 18.64 | 18.70 | 18.57 | 18.66 | 2,399,350 | +0.02(+0.12%) |
Aug 22, 2013 | 18.47 | 18.67 | 18.43 | 18.64 | 1,723,208 | +0.18(+0.99%) |
Aug 21, 2013 | 18.46 | 18.63 | 18.34 | 18.46 | 3,928,215 | -0.03(-0.16%) |
Aug 20, 2013 | 18.33 | 18.55 | 18.27 | 18.49 | 3,806,700 | +0.17(+0.92%) |
Aug 19, 2013 | 18.36 | 18.46 | 18.31 | 18.32 | 3,811,047 | -0.09(-0.48%) |
Aug 16, 2013 | 18.50 | 18.63 | 18.38 | 18.41 | 9,812,673 | -0.15(-0.83%) |
Aug 15, 2013 | 18.73 | 18.78 | 18.52 | 18.56 | 3,324,595 | -0.29(-1.52%) |
Aug 14, 2013 | 19.17 | 19.17 | 18.72 | 18.85 | 3,417,087 | +0.00(+0.00%) |
Aug 13, 2013 | 18.69 | 18.88 | 18.61 | 18.85 | 3,749,784 | +0.15(+0.82%) |
Aug 12, 2013 | 18.71 | 18.79 | 18.57 | 18.69 | 3,527,121 | -0.14(-0.74%) |
Aug 09, 2013 | 18.78 | 18.90 | 18.72 | 18.83 | 3,097,192 | +0.04(+0.23%) |
Aug 08, 2013 | 18.81 | 18.93 | 18.75 | 18.79 | 4,485,737 | +0.01(+0.08%) |
Aug 07, 2013 | 18.91 | 18.91 | 18.72 | 18.77 | 5,012,715 | -0.23(-1.23%) |
Aug 06, 2013 | 19.02 | 19.12 | 18.96 | 19.01 | 5,552,484 | -0.04(-0.19%) |
Aug 05, 2013 | 19.10 | 19.19 | 18.99 | 19.05 | 8,747,961 | -0.14(-0.73%) |
Aug 02, 2013 | 19.27 | 19.31 | 19.15 | 19.18 | 3,926,753 | -0.17(-0.87%) |