Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.61 | 22.74 | 22.20 | 22.44 | 3,844,670 | -0.24(-1.07%) |
Oct 30, 2013 | 22.91 | 23.07 | 22.54 | 22.68 | 4,210,745 | -0.17(-0.76%) |
Oct 29, 2013 | 23.14 | 23.21 | 22.70 | 22.85 | 4,181,757 | -0.23(-1.02%) |
Oct 28, 2013 | 23.57 | 23.72 | 23.01 | 23.09 | 6,190,595 | -0.49(-2.09%) |
Oct 25, 2013 | 22.15 | 23.60 | 21.96 | 23.58 | 11,130,500 | +1.50(+6.81%) |
Oct 24, 2013 | 22.27 | 22.38 | 21.82 | 22.08 | 3,219,628 | -0.18(-0.81%) |
Oct 23, 2013 | 22.56 | 22.63 | 22.16 | 22.26 | 4,254,519 | -0.37(-1.63%) |
Oct 22, 2013 | 22.71 | 22.89 | 22.56 | 22.63 | 3,410,429 | +0.02(+0.10%) |
Oct 21, 2013 | 23.07 | 23.23 | 22.33 | 22.60 | 6,108,072 | -0.34(-1.50%) |
Oct 18, 2013 | 21.98 | 23.63 | 21.87 | 22.95 | 12,546,092 | +1.05(+4.79%) |
Oct 17, 2013 | 21.39 | 21.95 | 21.33 | 21.90 | 3,464,330 | +0.38(+1.75%) |
Oct 16, 2013 | 21.61 | 21.66 | 21.37 | 21.52 | 3,882,010 | -0.06(-0.29%) |
Oct 15, 2013 | 21.79 | 21.99 | 21.58 | 21.58 | 3,676,554 | -0.30(-1.36%) |
Oct 14, 2013 | 21.95 | 21.97 | 21.56 | 21.88 | 2,277,987 | -0.15(-0.68%) |
Oct 11, 2013 | 21.86 | 22.11 | 21.73 | 22.03 | 2,501,554 | +0.21(+0.97%) |
Oct 10, 2013 | 21.57 | 21.83 | 21.49 | 21.82 | 3,742,495 | +0.38(+1.79%) |
Oct 09, 2013 | 21.51 | 21.62 | 21.39 | 21.44 | 5,529,817 | -0.08(-0.36%) |
Oct 08, 2013 | 21.43 | 21.77 | 21.34 | 21.51 | 5,079,743 | +0.16(+0.77%) |
Oct 07, 2013 | 21.40 | 21.48 | 21.28 | 21.35 | 2,054,880 | -0.13(-0.62%) |
Oct 04, 2013 | 21.42 | 21.63 | 21.35 | 21.48 | 4,832,967 | +0.07(+0.33%) |
Oct 03, 2013 | 21.45 | 21.55 | 21.35 | 21.41 | 4,067,063 | -0.16(-0.76%) |
Oct 02, 2013 | 21.44 | 21.63 | 21.23 | 21.58 | 6,175,873 | +0.08(+0.36%) |
Oct 01, 2013 | 21.44 | 21.68 | 21.40 | 21.50 | 4,717,682 | -0.21(-0.97%) |
Sep 27, 2013 | 21.85 | 21.95 | 21.68 | 21.71 | 4,672,080 | -0.17(-0.79%) |
Sep 26, 2013 | 21.97 | 22.05 | 21.73 | 21.88 | 2,689,730 | -0.08(-0.36%) |
Sep 25, 2013 | 21.96 | 22.12 | 21.84 | 21.96 | 2,573,157 | +0.02(+0.07%) |
Sep 24, 2013 | 21.91 | 22.07 | 21.79 | 21.95 | 4,075,448 | +0.05(+0.25%) |
Sep 23, 2013 | 21.51 | 21.96 | 21.43 | 21.89 | 4,419,110 | +0.33(+1.53%) |
Sep 20, 2013 | 21.78 | 21.87 | 21.53 | 21.56 | 6,622,262 | -0.21(-0.97%) |
Sep 19, 2013 | 21.90 | 22.13 | 21.71 | 21.77 | 6,627,318 | -0.09(-0.39%) |
Sep 18, 2013 | 21.56 | 22.02 | 21.26 | 21.86 | 8,816,654 | -0.01(-0.04%) |
Sep 17, 2013 | 21.61 | 21.93 | 21.60 | 21.87 | 3,661,776 | +0.28(+1.31%) |
Sep 16, 2013 | 21.53 | 21.84 | 21.19 | 21.58 | 4,943,472 | +0.33(+1.55%) |
Sep 13, 2013 | 20.76 | 21.42 | 20.74 | 21.26 | 5,665,345 | +0.61(+2.96%) |
Sep 12, 2013 | 20.39 | 20.79 | 20.39 | 20.65 | 3,029,487 | +0.09(+0.42%) |
Sep 11, 2013 | 20.97 | 20.97 | 20.44 | 20.56 | 4,020,105 | -0.42(-2.02%) |
Sep 10, 2013 | 20.78 | 20.98 | 20.67 | 20.98 | 3,587,286 | +0.34(+1.67%) |
Sep 09, 2013 | 20.43 | 20.65 | 20.40 | 20.64 | 2,365,015 | +0.23(+1.11%) |
Sep 06, 2013 | 20.12 | 20.60 | 20.12 | 20.41 | 3,484,287 | +0.26(+1.28%) |
Sep 05, 2013 | 20.28 | 20.41 | 20.14 | 20.15 | 3,649,035 | -0.20(-1.00%) |
Sep 04, 2013 | 20.42 | 20.53 | 20.28 | 20.36 | 2,756,719 | -0.09(-0.42%) |
Sep 03, 2013 | 20.73 | 20.98 | 20.35 | 20.44 | 4,663,441 | -0.12(-0.57%) |
Aug 30, 2013 | 20.34 | 20.65 | 20.32 | 20.56 | 2,931,225 | +0.20(+0.96%) |
Aug 29, 2013 | 20.28 | 20.51 | 20.16 | 20.36 | 2,548,614 | +0.02(+0.08%) |
Aug 28, 2013 | 20.31 | 20.38 | 20.18 | 20.35 | 2,078,480 | +0.06(+0.31%) |
Aug 27, 2013 | 20.17 | 20.40 | 20.16 | 20.28 | 3,095,558 | -0.02(-0.12%) |
Aug 26, 2013 | 20.61 | 20.63 | 20.28 | 20.31 | 3,545,395 | -0.31(-1.48%) |
Aug 23, 2013 | 20.72 | 20.75 | 20.44 | 20.61 | 3,794,625 | -0.04(-0.19%) |
Aug 22, 2013 | 20.75 | 20.84 | 20.56 | 20.65 | 3,625,382 | -0.05(-0.23%) |
Aug 21, 2013 | 20.66 | 21.13 | 20.48 | 20.70 | 3,827,600 | -0.05(-0.23%) |
Aug 20, 2013 | 20.42 | 20.76 | 20.36 | 20.75 | 5,580,603 | +0.34(+1.69%) |
Aug 19, 2013 | 20.45 | 20.51 | 20.32 | 20.40 | 5,107,348 | -0.08(-0.38%) |
Aug 16, 2013 | 20.55 | 20.63 | 20.42 | 20.48 | 5,350,720 | -0.20(-0.95%) |
Aug 15, 2013 | 20.58 | 20.69 | 20.43 | 20.68 | 6,640,614 | -0.09(-0.45%) |
Aug 14, 2013 | 19.99 | 20.84 | 19.89 | 20.77 | 9,344,372 | +0.78(+3.92%) |
Aug 13, 2013 | 20.31 | 20.31 | 19.77 | 19.99 | 7,705,267 | -0.35(-1.73%) |
Aug 12, 2013 | 20.37 | 20.50 | 20.14 | 20.34 | 6,339,485 | -0.30(-1.44%) |
Aug 09, 2013 | 20.91 | 21.11 | 20.33 | 20.64 | 9,319,856 | -0.43(-2.04%) |
Aug 08, 2013 | 20.68 | 21.20 | 20.68 | 21.07 | 5,490,673 | +0.40(+1.93%) |
Aug 07, 2013 | 20.50 | 20.70 | 20.35 | 20.67 | 4,563,618 | +0.07(+0.34%) |
Aug 06, 2013 | 20.99 | 21.01 | 20.52 | 20.60 | 3,773,820 | -0.48(-2.27%) |
Aug 05, 2013 | 21.08 | 21.23 | 20.94 | 21.08 | 4,200,927 | -0.10(-0.48%) |
Aug 02, 2013 | 21.33 | 21.37 | 21.07 | 21.18 | 2,498,085 | -0.03(-0.15%) |