Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.17 | 23.62 | 23.17 | 23.53 | 3,190,486 | +0.20(+0.87%) |
Oct 30, 2013 | 23.17 | 23.49 | 23.15 | 23.33 | 3,771,248 | +0.05(+0.19%) |
Oct 29, 2013 | 22.99 | 23.31 | 22.81 | 23.29 | 3,376,069 | +0.22(+0.98%) |
Oct 28, 2013 | 23.06 | 23.17 | 22.90 | 23.06 | 2,266,757 | +0.05(+0.20%) |
Oct 25, 2013 | 22.50 | 23.13 | 22.45 | 23.02 | 4,380,805 | +0.45(+1.99%) |
Oct 24, 2013 | 22.39 | 22.57 | 22.30 | 22.57 | 5,294,750 | +0.20(+0.91%) |
Oct 23, 2013 | 22.05 | 22.48 | 21.98 | 22.36 | 9,038,388 | +0.74(+3.43%) |
Oct 22, 2013 | 21.69 | 21.78 | 21.42 | 21.62 | 2,008,840 | +0.04(+0.21%) |
Oct 21, 2013 | 21.64 | 21.69 | 21.40 | 21.58 | 2,023,707 | -0.02(-0.10%) |
Oct 18, 2013 | 21.69 | 21.85 | 21.42 | 21.60 | 1,780,635 | -0.27(-1.23%) |
Oct 17, 2013 | 21.60 | 21.89 | 21.44 | 21.87 | 2,317,828 | +0.27(+1.25%) |
Oct 16, 2013 | 21.58 | 21.80 | 21.37 | 21.60 | 2,630,185 | +0.02(+0.10%) |
Oct 15, 2013 | 21.42 | 21.69 | 21.37 | 21.58 | 4,274,530 | +0.23(+1.05%) |
Oct 14, 2013 | 21.19 | 21.46 | 21.10 | 21.35 | 5,163,438 | +0.25(+1.17%) |
Oct 11, 2013 | 20.83 | 21.13 | 20.70 | 21.10 | 1,324,160 | +0.20(+0.97%) |
Oct 10, 2013 | 20.72 | 20.99 | 20.63 | 20.90 | 1,504,623 | +0.25(+1.20%) |
Oct 09, 2013 | 20.56 | 20.81 | 20.36 | 20.65 | 1,243,901 | +0.18(+0.88%) |
Oct 08, 2013 | 20.68 | 20.88 | 20.41 | 20.47 | 1,277,782 | -0.18(-0.87%) |
Oct 07, 2013 | 20.38 | 20.68 | 20.32 | 20.65 | 918,917 | +0.13(+0.66%) |
Oct 04, 2013 | 20.61 | 20.77 | 20.32 | 20.52 | 1,450,598 | -0.16(-0.76%) |
Oct 03, 2013 | 20.72 | 20.77 | 20.53 | 20.68 | 1,398,215 | +0.02(+0.11%) |
Oct 02, 2013 | 20.70 | 20.79 | 20.47 | 20.65 | 755,760 | -0.05(-0.22%) |
Oct 01, 2013 | 20.52 | 20.77 | 20.38 | 20.70 | 1,563,069 | -0.23(-1.08%) |
Sep 27, 2013 | 20.77 | 21.01 | 20.62 | 20.92 | 884,323 | +0.00(+0.00%) |
Sep 26, 2013 | 20.74 | 20.99 | 20.59 | 20.92 | 1,771,941 | +0.10(+0.49%) |
Sep 25, 2013 | 20.64 | 20.82 | 20.58 | 20.82 | 1,344,613 | +0.16(+0.75%) |
Sep 24, 2013 | 20.56 | 20.82 | 20.29 | 20.67 | 1,747,872 | +0.04(+0.22%) |
Sep 23, 2013 | 20.89 | 21.18 | 20.53 | 20.62 | 1,908,545 | -0.40(-1.90%) |
Sep 20, 2013 | 20.96 | 21.07 | 20.74 | 21.02 | 7,255,585 | +0.07(+0.32%) |
Sep 19, 2013 | 20.62 | 21.04 | 20.31 | 20.96 | 3,232,621 | +0.18(+0.85%) |
Sep 18, 2013 | 20.07 | 20.84 | 20.07 | 20.78 | 3,279,710 | +0.55(+2.74%) |
Sep 17, 2013 | 20.05 | 20.31 | 19.98 | 20.22 | 1,212,757 | +0.04(+0.22%) |
Sep 16, 2013 | 20.05 | 20.27 | 19.94 | 20.18 | 1,713,455 | +0.24(+1.22%) |
Sep 13, 2013 | 19.80 | 19.96 | 19.80 | 19.94 | 1,932,096 | +0.07(+0.33%) |
Sep 12, 2013 | 19.91 | 19.97 | 19.78 | 19.87 | 1,399,812 | -0.13(-0.66%) |
Sep 11, 2013 | 20.07 | 20.26 | 19.85 | 20.00 | 1,574,116 | -0.20(-0.99%) |
Sep 10, 2013 | 20.18 | 20.40 | 19.91 | 20.20 | 2,366,913 | -0.09(-0.44%) |
Sep 09, 2013 | 19.76 | 20.40 | 19.76 | 20.29 | 2,929,638 | +0.53(+2.69%) |
Sep 06, 2013 | 19.56 | 19.96 | 19.51 | 19.76 | 1,464,071 | +0.20(+1.02%) |
Sep 05, 2013 | 19.47 | 19.89 | 19.47 | 19.56 | 1,288,125 | -0.02(-0.11%) |
Sep 04, 2013 | 19.34 | 19.58 | 19.18 | 19.58 | 2,696,336 | +0.18(+0.91%) |
Sep 03, 2013 | 19.34 | 19.56 | 19.29 | 19.40 | 1,658,407 | +0.09(+0.46%) |
Aug 30, 2013 | 19.14 | 19.49 | 19.07 | 19.31 | 1,301,544 | +0.07(+0.35%) |
Aug 29, 2013 | 19.47 | 19.47 | 19.14 | 19.25 | 943,658 | -0.07(-0.34%) |
Aug 28, 2013 | 19.20 | 19.51 | 19.11 | 19.31 | 983,335 | +0.00(+0.00%) |
Aug 27, 2013 | 19.31 | 19.62 | 19.18 | 19.31 | 1,364,512 | -0.20(-1.02%) |
Aug 26, 2013 | 19.67 | 19.96 | 19.34 | 19.51 | 1,313,349 | -0.22(-1.12%) |
Aug 23, 2013 | 19.07 | 19.78 | 18.92 | 19.74 | 1,420,288 | +0.69(+3.61%) |
Aug 22, 2013 | 18.96 | 19.29 | 18.52 | 19.05 | 1,498,335 | +0.04(+0.23%) |
Aug 21, 2013 | 18.74 | 19.36 | 18.60 | 19.00 | 1,611,565 | +0.09(+0.47%) |
Aug 20, 2013 | 18.58 | 19.03 | 18.27 | 18.92 | 2,107,071 | +0.20(+1.07%) |
Aug 19, 2013 | 19.29 | 19.45 | 18.57 | 18.72 | 2,400,816 | -0.75(-3.87%) |
Aug 16, 2013 | 19.38 | 19.51 | 19.31 | 19.47 | 1,912,132 | -0.11(-0.57%) |
Aug 15, 2013 | 19.51 | 19.67 | 19.38 | 19.58 | 1,849,085 | -0.18(-0.90%) |
Aug 14, 2013 | 19.69 | 19.96 | 19.69 | 19.76 | 3,538,501 | -0.18(-0.89%) |
Aug 13, 2013 | 19.62 | 19.98 | 19.51 | 19.94 | 2,067,558 | +0.22(+1.12%) |
Aug 12, 2013 | 19.89 | 20.00 | 19.23 | 19.71 | 2,581,068 | -0.35(-1.77%) |
Aug 09, 2013 | 19.71 | 20.17 | 19.43 | 20.07 | 2,094,874 | +0.11(+0.56%) |
Aug 08, 2013 | 20.07 | 20.13 | 19.85 | 19.96 | 2,645,661 | -0.22(-1.10%) |
Aug 07, 2013 | 20.25 | 20.36 | 20.09 | 20.18 | 2,145,161 | -0.22(-1.09%) |
Aug 06, 2013 | 20.22 | 20.47 | 19.87 | 20.40 | 2,008,577 | -0.07(-0.32%) |
Aug 05, 2013 | 20.00 | 20.47 | 19.98 | 20.47 | 1,830,016 | +0.11(+0.54%) |
Aug 02, 2013 | 20.09 | 20.40 | 19.96 | 20.36 | 2,081,559 | +0.09(+0.44%) |