Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.66 | 22.66 | 22.53 | 22.56 | 2,509,185 | -0.15(-0.68%) |
Oct 30, 2013 | 22.82 | 22.86 | 22.62 | 22.72 | 4,045,235 | -0.09(-0.40%) |
Oct 29, 2013 | 22.79 | 22.83 | 22.72 | 22.81 | 4,090,723 | +0.03(+0.14%) |
Oct 28, 2013 | 22.75 | 22.82 | 22.69 | 22.78 | 2,612,113 | -0.05(-0.20%) |
Oct 25, 2013 | 22.82 | 22.86 | 22.77 | 22.82 | 1,727,697 | +0.04(+0.17%) |
Oct 24, 2013 | 22.81 | 22.81 | 22.74 | 22.79 | 2,042,128 | +0.17(+0.75%) |
Oct 23, 2013 | 22.61 | 22.66 | 22.56 | 22.62 | 2,938,473 | -0.06(-0.25%) |
Oct 22, 2013 | 22.56 | 22.75 | 22.56 | 22.67 | 2,859,813 | +0.37(+1.67%) |
Oct 21, 2013 | 22.25 | 22.32 | 22.25 | 22.30 | 1,756,307 | +0.02(+0.09%) |
Oct 18, 2013 | 22.23 | 22.32 | 22.19 | 22.28 | 3,389,322 | +0.09(+0.40%) |
Oct 17, 2013 | 22.06 | 22.22 | 22.05 | 22.19 | 2,464,596 | +0.18(+0.84%) |
Oct 16, 2013 | 21.89 | 22.02 | 21.88 | 22.01 | 7,839,027 | +0.21(+0.95%) |
Oct 15, 2013 | 21.79 | 21.86 | 21.79 | 21.80 | 2,321,281 | -0.02(-0.11%) |
Oct 14, 2013 | 21.74 | 21.84 | 21.72 | 21.82 | 1,877,187 | +0.05(+0.25%) |
Oct 11, 2013 | 21.70 | 21.78 | 21.68 | 21.77 | 3,597,967 | +0.08(+0.35%) |
Oct 10, 2013 | 21.52 | 21.74 | 21.51 | 21.69 | 2,888,739 | +0.47(+2.21%) |
Oct 09, 2013 | 21.26 | 21.27 | 21.09 | 21.22 | 2,943,599 | -0.05(-0.25%) |
Oct 08, 2013 | 21.44 | 21.46 | 21.26 | 21.28 | 1,820,145 | -0.14(-0.65%) |
Oct 07, 2013 | 21.31 | 21.48 | 21.30 | 21.42 | 1,696,750 | -0.12(-0.54%) |
Oct 04, 2013 | 21.48 | 21.57 | 21.45 | 21.53 | 1,585,883 | +0.03(+0.14%) |
Oct 03, 2013 | 21.58 | 21.58 | 21.47 | 21.50 | 2,142,992 | -0.11(-0.50%) |
Oct 02, 2013 | 21.59 | 21.62 | 21.44 | 21.61 | 3,095,896 | -0.02(-0.11%) |
Oct 01, 2013 | 21.47 | 21.65 | 21.43 | 21.63 | 7,880,161 | +0.25(+1.15%) |
Sep 30, 2013 | 21.32 | 21.42 | 21.27 | 21.39 | 2,475,754 | -0.17(-0.78%) |
Sep 27, 2013 | 21.51 | 21.59 | 21.50 | 21.56 | 1,702,694 | +0.06(+0.29%) |
Sep 26, 2013 | 21.46 | 21.56 | 21.42 | 21.49 | 1,590,158 | -0.02(-0.11%) |
Sep 25, 2013 | 21.45 | 21.56 | 21.42 | 21.52 | 1,921,836 | +0.08(+0.38%) |
Sep 24, 2013 | 21.48 | 21.53 | 21.40 | 21.44 | 2,748,310 | -0.00(-0.02%) |
Sep 23, 2013 | 21.47 | 21.50 | 21.34 | 21.44 | 1,978,094 | -0.09(-0.41%) |
Sep 20, 2013 | 21.60 | 21.60 | 21.51 | 21.53 | 1,551,954 | -0.07(-0.34%) |
Sep 19, 2013 | 21.72 | 21.72 | 21.56 | 21.60 | 4,445,996 | -0.12(-0.57%) |
Sep 18, 2013 | 21.16 | 21.76 | 21.10 | 21.72 | 3,784,043 | +0.55(+2.58%) |
Sep 17, 2013 | 21.14 | 21.20 | 21.12 | 21.18 | 2,333,720 | +0.05(+0.26%) |
Sep 16, 2013 | 21.22 | 21.22 | 21.12 | 21.12 | 3,643,525 | +0.28(+1.37%) |
Sep 13, 2013 | 20.79 | 20.86 | 20.69 | 20.84 | 2,720,260 | +0.10(+0.50%) |
Sep 12, 2013 | 20.75 | 20.86 | 20.73 | 20.74 | 3,114,287 | -0.10(-0.48%) |
Sep 11, 2013 | 20.71 | 20.84 | 20.70 | 20.84 | 3,375,112 | +0.16(+0.76%) |
Sep 10, 2013 | 20.60 | 20.71 | 20.57 | 20.68 | 4,668,852 | +0.37(+1.84%) |
Sep 09, 2013 | 20.13 | 20.33 | 20.13 | 20.31 | 3,784,141 | +0.30(+1.52%) |
Sep 06, 2013 | 20.03 | 20.06 | 19.84 | 20.00 | 3,856,958 | +0.10(+0.50%) |
Sep 05, 2013 | 19.88 | 19.96 | 19.83 | 19.90 | 2,245,043 | -0.06(-0.31%) |
Sep 04, 2013 | 19.69 | 19.98 | 19.67 | 19.96 | 2,040,988 | +0.12(+0.62%) |
Sep 03, 2013 | 19.93 | 19.96 | 19.74 | 19.84 | 5,073,524 | +0.11(+0.55%) |
Aug 30, 2013 | 19.84 | 19.84 | 19.69 | 19.73 | 4,478,709 | -0.18(-0.89%) |
Aug 29, 2013 | 19.86 | 19.97 | 19.85 | 19.91 | 3,521,802 | -0.09(-0.46%) |
Aug 28, 2013 | 19.94 | 20.09 | 19.91 | 20.00 | 15,101,785 | -0.25(-1.25%) |
Aug 27, 2013 | 20.34 | 20.44 | 20.22 | 20.26 | 4,501,173 | -0.48(-2.30%) |
Aug 26, 2013 | 20.79 | 20.81 | 20.70 | 20.73 | 2,065,313 | -0.05(-0.22%) |
Aug 23, 2013 | 20.74 | 20.83 | 20.68 | 20.78 | 2,569,426 | +0.05(+0.22%) |
Aug 22, 2013 | 20.62 | 20.75 | 20.61 | 20.73 | 3,611,023 | +0.33(+1.62%) |
Aug 21, 2013 | 20.45 | 20.60 | 20.33 | 20.40 | 2,555,491 | -0.13(-0.64%) |
Aug 20, 2013 | 20.50 | 20.59 | 20.47 | 20.53 | 3,009,765 | +0.05(+0.23%) |
Aug 19, 2013 | 20.60 | 20.63 | 20.49 | 20.49 | 3,488,228 | -0.10(-0.49%) |
Aug 16, 2013 | 20.57 | 20.64 | 20.53 | 20.59 | 2,870,606 | -0.02(-0.07%) |
Aug 15, 2013 | 20.39 | 20.61 | 20.24 | 20.60 | 6,280,713 | -0.04(-0.19%) |
Aug 14, 2013 | 20.62 | 20.67 | 20.57 | 20.64 | 14,596,668 | -0.02(-0.07%) |
Aug 13, 2013 | 20.56 | 20.66 | 20.46 | 20.66 | 1,981,242 | +0.16(+0.79%) |
Aug 12, 2013 | 20.40 | 20.52 | 20.39 | 20.49 | 2,271,467 | -0.05(-0.26%) |
Aug 09, 2013 | 20.54 | 20.62 | 20.46 | 20.55 | 3,668,062 | +0.01(+0.04%) |
Aug 08, 2013 | 20.52 | 20.63 | 20.45 | 20.54 | 5,576,833 | +0.22(+1.10%) |
Aug 07, 2013 | 20.26 | 20.35 | 20.21 | 20.32 | 1,483,817 | +0.00(+0.00%) |
Aug 06, 2013 | 20.54 | 20.55 | 20.29 | 20.32 | 2,989,432 | -0.21(-1.01%) |
Aug 05, 2013 | 20.48 | 20.54 | 20.41 | 20.52 | 1,485,259 | -0.06(-0.30%) |
Aug 02, 2013 | 20.49 | 20.61 | 20.48 | 20.59 | 1,878,884 | +0.05(+0.26%) |