Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.37 | 23.70 | 23.33 | 23.65 | 3,070,695 | +0.22(+0.93%) |
Oct 30, 2013 | 23.66 | 23.72 | 23.36 | 23.43 | 2,892,835 | -0.10(-0.42%) |
Oct 29, 2013 | 23.59 | 23.82 | 23.28 | 23.53 | 5,540,702 | -0.00(-0.02%) |
Oct 28, 2013 | 23.94 | 24.09 | 23.52 | 23.54 | 4,756,160 | -0.44(-1.83%) |
Oct 25, 2013 | 24.69 | 25.01 | 23.92 | 23.98 | 0 | +0.84(+3.61%) |
Oct 24, 2013 | 23.08 | 23.29 | 22.96 | 23.14 | 5,267,795 | +0.10(+0.45%) |
Oct 23, 2013 | 23.36 | 23.55 | 22.90 | 23.04 | 4,064,865 | -0.73(-3.08%) |
Oct 22, 2013 | 23.97 | 24.06 | 23.65 | 23.77 | 3,421,827 | -0.06(-0.27%) |
Oct 21, 2013 | 24.02 | 24.15 | 23.80 | 23.83 | 2,363,043 | -0.04(-0.16%) |
Oct 18, 2013 | 23.69 | 23.90 | 23.55 | 23.87 | 1,922,342 | +0.26(+1.09%) |
Oct 17, 2013 | 23.35 | 23.78 | 22.99 | 23.61 | 3,718,593 | -0.23(-0.95%) |
Oct 16, 2013 | 23.69 | 23.89 | 23.66 | 23.84 | 1,483,228 | +0.19(+0.81%) |
Oct 15, 2013 | 23.94 | 23.96 | 23.59 | 23.65 | 1,976,326 | -0.31(-1.30%) |
Oct 14, 2013 | 23.48 | 23.98 | 23.48 | 23.96 | 1,252,210 | +0.27(+1.14%) |
Oct 11, 2013 | 23.55 | 23.88 | 23.40 | 23.69 | 0 | +0.15(+0.64%) |
Oct 10, 2013 | 23.70 | 23.70 | 23.26 | 23.54 | 3,273,351 | +0.26(+1.13%) |
Oct 09, 2013 | 23.49 | 23.55 | 23.12 | 23.27 | 1,978,366 | -0.16(-0.68%) |
Oct 08, 2013 | 23.78 | 23.89 | 23.30 | 23.43 | 3,389,724 | -0.37(-1.54%) |
Oct 07, 2013 | 23.78 | 24.01 | 23.60 | 23.80 | 1,403,058 | -0.16(-0.66%) |
Oct 04, 2013 | 23.67 | 24.06 | 23.53 | 23.96 | 0 | +0.38(+1.62%) |
Oct 03, 2013 | 23.62 | 23.78 | 23.54 | 23.58 | 3,100,425 | -0.11(-0.47%) |
Oct 02, 2013 | 23.89 | 24.19 | 23.65 | 23.69 | 6,929,273 | -0.38(-1.59%) |
Oct 01, 2013 | 23.74 | 24.25 | 23.72 | 24.07 | 4,244,021 | +0.32(+1.34%) |
Sep 30, 2013 | 23.25 | 23.94 | 23.12 | 23.75 | 5,049,884 | +0.26(+1.12%) |
Sep 27, 2013 | 23.66 | 23.66 | 23.40 | 23.49 | 0 | -0.29(-1.24%) |
Sep 26, 2013 | 23.49 | 23.83 | 23.44 | 23.78 | 3,498,716 | +0.31(+1.32%) |
Sep 25, 2013 | 23.94 | 23.98 | 23.39 | 23.47 | 7,084,005 | -0.45(-1.90%) |
Sep 24, 2013 | 23.87 | 24.10 | 23.81 | 23.93 | 3,430,024 | +0.00(+0.00%) |
Sep 23, 2013 | 23.93 | 24.33 | 23.87 | 23.93 | 6,581,845 | +0.29(+1.21%) |
Sep 20, 2013 | 23.79 | 23.83 | 23.56 | 23.64 | 0 | -0.02(-0.07%) |
Sep 19, 2013 | 23.65 | 23.70 | 23.47 | 23.66 | 3,461,090 | +0.07(+0.30%) |
Sep 18, 2013 | 23.32 | 23.60 | 23.05 | 23.59 | 3,375,625 | +0.24(+1.02%) |
Sep 17, 2013 | 23.25 | 23.35 | 23.21 | 23.35 | 0 | +0.16(+0.69%) |
Sep 16, 2013 | 23.27 | 23.36 | 23.18 | 23.19 | 0 | +0.11(+0.48%) |
Sep 13, 2013 | 23.43 | 23.47 | 23.04 | 23.08 | 0 | -0.27(-1.16%) |
Sep 12, 2013 | 23.11 | 23.43 | 22.93 | 23.35 | 0 | +0.15(+0.65%) |
Sep 11, 2013 | 22.68 | 23.23 | 22.68 | 23.19 | 3,661,386 | +0.41(+1.82%) |
Sep 10, 2013 | 22.69 | 22.81 | 22.60 | 22.78 | 2,979,494 | +0.23(+1.02%) |
Sep 09, 2013 | 22.56 | 22.61 | 22.37 | 22.55 | 1,945,048 | +0.08(+0.35%) |
Sep 06, 2013 | 22.91 | 22.91 | 22.40 | 22.47 | 0 | -0.29(-1.29%) |
Sep 05, 2013 | 22.81 | 22.92 | 22.61 | 22.76 | 2,093,451 | -0.04(-0.17%) |
Sep 04, 2013 | 22.49 | 22.86 | 22.42 | 22.80 | 2,508,736 | +0.37(+1.67%) |
Sep 03, 2013 | 22.37 | 22.82 | 22.35 | 22.43 | 0 | +0.25(+1.13%) |
Aug 30, 2013 | 22.22 | 22.30 | 22.04 | 22.18 | 0 | -0.04(-0.18%) |
Aug 29, 2013 | 22.10 | 22.35 | 22.00 | 22.22 | 2,049,793 | +0.15(+0.67%) |
Aug 28, 2013 | 21.94 | 22.16 | 21.86 | 22.07 | 2,262,667 | +0.18(+0.80%) |
Aug 27, 2013 | 21.80 | 21.95 | 21.65 | 21.90 | 3,186,840 | -0.09(-0.40%) |
Aug 26, 2013 | 22.02 | 22.23 | 21.89 | 21.98 | 2,289,910 | -0.09(-0.40%) |
Aug 23, 2013 | 22.09 | 22.22 | 21.94 | 22.07 | 0 | +0.06(+0.25%) |
Aug 22, 2013 | 21.86 | 22.08 | 21.86 | 22.02 | 1,021,762 | +0.22(+0.99%) |
Aug 21, 2013 | 21.86 | 22.04 | 21.72 | 21.80 | 2,212,115 | -0.22(-0.98%) |
Aug 20, 2013 | 21.90 | 22.10 | 21.82 | 22.02 | 0 | +0.16(+0.73%) |
Aug 19, 2013 | 22.01 | 22.23 | 21.84 | 21.86 | 2,908,516 | -0.13(-0.61%) |
Aug 16, 2013 | 21.68 | 22.16 | 21.68 | 21.99 | 0 | +0.09(+0.40%) |
Aug 15, 2013 | 22.34 | 22.54 | 21.88 | 21.90 | 5,780,560 | -0.77(-3.41%) |
Aug 14, 2013 | 22.75 | 22.76 | 22.59 | 22.68 | 0 | -0.06(-0.24%) |
Aug 13, 2013 | 22.74 | 22.79 | 22.43 | 22.73 | 2,356,199 | +0.08(+0.35%) |
Aug 12, 2013 | 22.54 | 22.75 | 22.52 | 22.65 | 3,109,130 | +0.02(+0.07%) |
Aug 09, 2013 | 22.69 | 22.80 | 22.57 | 22.64 | 2,763,721 | -0.13(-0.59%) |
Aug 08, 2013 | 22.70 | 22.88 | 22.49 | 22.77 | 2,876,108 | +0.28(+1.23%) |
Aug 07, 2013 | 22.54 | 22.56 | 22.27 | 22.50 | 3,974,550 | -0.13(-0.59%) |
Aug 06, 2013 | 22.81 | 22.87 | 22.57 | 22.63 | 3,871,494 | -0.29(-1.27%) |
Aug 05, 2013 | 23.02 | 23.07 | 22.83 | 22.92 | 2,625,846 | -0.21(-0.89%) |
Aug 02, 2013 | 22.97 | 23.13 | 22.79 | 23.13 | 3,424,498 | +0.00(+0.00%) |