Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.78 | 20.87 | 20.78 | 20.82 | 2,258,732 | +0.03(+0.13%) |
Oct 30, 2013 | 20.80 | 20.87 | 20.80 | 20.80 | 2,513,741 | -0.02(-0.10%) |
Oct 29, 2013 | 20.81 | 20.84 | 20.79 | 20.82 | 1,766,753 | +0.03(+0.16%) |
Oct 28, 2013 | 20.73 | 20.88 | 20.73 | 20.79 | 2,686,732 | -0.01(-0.05%) |
Oct 25, 2013 | 20.82 | 20.85 | 20.78 | 20.80 | 2,211,837 | -0.02(-0.08%) |
Oct 24, 2013 | 20.92 | 20.93 | 20.80 | 20.81 | 1,753,400 | -0.08(-0.37%) |
Oct 23, 2013 | 21.06 | 21.06 | 20.77 | 20.89 | 4,507,877 | +0.08(+0.37%) |
Oct 22, 2013 | 20.73 | 20.87 | 20.73 | 20.81 | 2,946,012 | +0.11(+0.53%) |
Oct 21, 2013 | 20.84 | 20.84 | 20.70 | 20.70 | 2,380,863 | -0.05(-0.26%) |
Oct 18, 2013 | 20.64 | 20.77 | 20.62 | 20.76 | 2,938,638 | +0.11(+0.55%) |
Oct 17, 2013 | 20.51 | 20.65 | 20.50 | 20.64 | 2,819,792 | +0.15(+0.74%) |
Oct 16, 2013 | 20.43 | 20.53 | 20.43 | 20.49 | 2,456,263 | +0.05(+0.24%) |
Oct 15, 2013 | 20.49 | 20.55 | 20.44 | 20.44 | 2,956,623 | -0.07(-0.35%) |
Oct 14, 2013 | 20.46 | 20.56 | 20.46 | 20.51 | 1,221,597 | -0.03(-0.13%) |
Oct 11, 2013 | 20.51 | 20.55 | 20.46 | 20.54 | 2,618,065 | +0.03(+0.16%) |
Oct 10, 2013 | 20.46 | 20.54 | 20.45 | 20.51 | 2,004,649 | +0.07(+0.32%) |
Oct 09, 2013 | 20.44 | 20.48 | 20.41 | 20.44 | 2,700,671 | -0.02(-0.08%) |
Oct 08, 2013 | 20.50 | 20.53 | 20.45 | 20.46 | 3,711,872 | -0.04(-0.19%) |
Oct 07, 2013 | 20.55 | 20.57 | 20.49 | 20.50 | 3,660,867 | -0.07(-0.32%) |
Oct 04, 2013 | 20.55 | 20.59 | 20.51 | 20.56 | 2,230,007 | +0.03(+0.16%) |
Oct 03, 2013 | 20.57 | 20.58 | 20.50 | 20.53 | 2,587,385 | -0.03(-0.16%) |
Oct 02, 2013 | 20.55 | 20.61 | 20.53 | 20.56 | 1,634,774 | +0.01(+0.03%) |
Oct 01, 2013 | 20.61 | 20.65 | 20.55 | 20.56 | 2,776,147 | +0.01(+0.03%) |
Sep 27, 2013 | 20.64 | 20.70 | 20.50 | 20.55 | 8,493,640 | -0.10(-0.47%) |
Sep 26, 2013 | 20.61 | 20.67 | 20.59 | 20.65 | 1,859,865 | +0.04(+0.21%) |
Sep 25, 2013 | 20.57 | 20.63 | 20.57 | 20.61 | 2,123,045 | +0.03(+0.16%) |
Sep 24, 2013 | 20.57 | 20.62 | 20.51 | 20.57 | 2,240,497 | +0.02(+0.08%) |
Sep 23, 2013 | 20.53 | 20.58 | 20.53 | 20.56 | 1,837,688 | -0.02(-0.11%) |
Sep 20, 2013 | 20.56 | 20.63 | 20.54 | 20.58 | 2,764,047 | -0.03(-0.16%) |
Sep 19, 2013 | 20.76 | 20.79 | 20.61 | 20.61 | 2,198,431 | -0.09(-0.46%) |
Sep 18, 2013 | 20.46 | 20.71 | 20.45 | 20.71 | 3,918,771 | +0.22(+1.08%) |
Sep 17, 2013 | 20.42 | 20.49 | 20.42 | 20.49 | 3,680,477 | +0.03(+0.13%) |
Sep 16, 2013 | 20.55 | 20.60 | 20.44 | 20.46 | 6,261,353 | +0.01(+0.03%) |
Sep 13, 2013 | 20.48 | 20.48 | 20.39 | 20.45 | 1,817,513 | +0.04(+0.21%) |
Sep 12, 2013 | 20.48 | 20.63 | 20.41 | 20.41 | 2,683,893 | -0.10(-0.48%) |
Sep 11, 2013 | 20.40 | 20.53 | 20.39 | 20.51 | 3,605,393 | +0.07(+0.35%) |
Sep 10, 2013 | 20.47 | 20.50 | 20.43 | 20.44 | 5,877,300 | -0.01(-0.05%) |
Sep 09, 2013 | 20.43 | 20.46 | 20.39 | 20.45 | 3,107,181 | +0.03(+0.16%) |
Sep 06, 2013 | 20.46 | 20.47 | 20.39 | 20.42 | 2,585,443 | +0.02(+0.11%) |
Sep 05, 2013 | 20.43 | 20.50 | 20.38 | 20.39 | 4,172,833 | -0.10(-0.50%) |
Sep 04, 2013 | 20.39 | 20.51 | 20.37 | 20.50 | 3,625,555 | +0.05(+0.27%) |
Sep 03, 2013 | 20.50 | 20.54 | 20.41 | 20.44 | 5,325,076 | -0.05(-0.25%) |
Aug 30, 2013 | 20.46 | 20.53 | 20.45 | 20.49 | 4,088,680 | +0.03(+0.16%) |
Aug 29, 2013 | 20.40 | 20.50 | 20.39 | 20.46 | 2,809,952 | +0.01(+0.05%) |
Aug 28, 2013 | 20.36 | 20.49 | 20.36 | 20.45 | 2,619,372 | +0.05(+0.24%) |
Aug 27, 2013 | 20.27 | 20.45 | 20.26 | 20.40 | 2,715,710 | -0.03(-0.13%) |
Aug 26, 2013 | 20.49 | 20.55 | 20.43 | 20.43 | 3,860,742 | -0.05(-0.24%) |
Aug 23, 2013 | 20.26 | 20.48 | 20.26 | 20.48 | 4,172,518 | +0.18(+0.91%) |
Aug 22, 2013 | 20.16 | 20.30 | 20.14 | 20.29 | 4,172,594 | +0.16(+0.78%) |
Aug 21, 2013 | 20.07 | 20.23 | 20.01 | 20.14 | 6,640,583 | +0.01(+0.03%) |
Aug 20, 2013 | 20.09 | 20.17 | 19.97 | 20.13 | 7,006,197 | +0.10(+0.51%) |
Aug 19, 2013 | 20.22 | 20.24 | 20.02 | 20.03 | 5,761,393 | -0.23(-1.15%) |
Aug 16, 2013 | 20.37 | 20.38 | 20.24 | 20.26 | 5,343,126 | -0.10(-0.50%) |
Aug 15, 2013 | 20.40 | 20.41 | 20.33 | 20.36 | 5,949,700 | -0.15(-0.74%) |
Aug 14, 2013 | 20.63 | 20.69 | 20.51 | 20.51 | 4,723,414 | -0.16(-0.76%) |
Aug 13, 2013 | 20.69 | 20.73 | 20.66 | 20.67 | 3,096,559 | -0.08(-0.36%) |
Aug 12, 2013 | 20.70 | 20.78 | 20.69 | 20.75 | 2,439,989 | +0.05(+0.23%) |
Aug 09, 2013 | 20.61 | 20.74 | 20.59 | 20.70 | 2,709,409 | +0.01(+0.03%) |
Aug 08, 2013 | 20.76 | 20.76 | 20.68 | 20.69 | 4,907,401 | -0.02(-0.08%) |
Aug 07, 2013 | 20.68 | 20.76 | 20.63 | 20.71 | 4,286,671 | -0.02(-0.08%) |
Aug 06, 2013 | 20.77 | 20.80 | 20.71 | 20.73 | 4,421,505 | -0.08(-0.36%) |
Aug 05, 2013 | 20.83 | 20.85 | 20.77 | 20.80 | 3,283,537 | -0.03(-0.16%) |
Aug 02, 2013 | 20.89 | 20.89 | 20.80 | 20.83 | 4,744,649 | +0.02(+0.08%) |