Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.07 | 24.09 | 23.74 | 23.75 | 3,725,732 | -0.19(-0.80%) |
Oct 30, 2013 | 24.12 | 24.26 | 23.72 | 23.94 | 4,199,514 | -0.19(-0.80%) |
Oct 29, 2013 | 24.14 | 24.24 | 23.98 | 24.13 | 2,975,974 | -0.13(-0.54%) |
Oct 28, 2013 | 24.08 | 24.30 | 24.04 | 24.26 | 4,411,937 | -0.22(-0.88%) |
Oct 25, 2013 | 24.37 | 24.49 | 24.28 | 24.48 | 2,346,050 | +0.00(+0.00%) |
Oct 24, 2013 | 24.51 | 24.59 | 24.43 | 24.48 | 3,225,665 | +0.15(+0.64%) |
Oct 23, 2013 | 24.22 | 24.43 | 24.19 | 24.32 | 4,894,050 | -0.44(-1.78%) |
Oct 22, 2013 | 24.65 | 25.01 | 24.63 | 24.76 | 4,962,561 | +0.28(+1.15%) |
Oct 21, 2013 | 24.55 | 24.63 | 24.42 | 24.48 | 3,583,798 | +0.19(+0.77%) |
Oct 18, 2013 | 24.47 | 24.50 | 24.28 | 24.30 | 4,560,978 | +0.12(+0.48%) |
Oct 17, 2013 | 24.00 | 24.24 | 24.00 | 24.18 | 4,170,207 | +0.14(+0.57%) |
Oct 16, 2013 | 24.10 | 24.18 | 23.94 | 24.04 | 4,156,366 | +0.00(+0.00%) |
Oct 15, 2013 | 23.89 | 24.18 | 23.78 | 24.04 | 11,368,985 | +0.61(+2.62%) |
Oct 14, 2013 | 23.12 | 23.52 | 23.09 | 23.43 | 4,998,501 | +0.35(+1.50%) |
Oct 11, 2013 | 22.81 | 23.18 | 22.78 | 23.08 | 5,173,453 | +0.30(+1.34%) |
Oct 10, 2013 | 22.49 | 22.83 | 22.47 | 22.78 | 5,082,881 | +0.53(+2.40%) |
Oct 09, 2013 | 22.20 | 22.36 | 21.95 | 22.24 | 4,686,807 | -0.08(-0.36%) |
Oct 08, 2013 | 22.51 | 22.57 | 22.30 | 22.32 | 4,636,660 | -0.28(-1.22%) |
Oct 07, 2013 | 22.30 | 22.74 | 22.30 | 22.60 | 5,183,649 | -0.16(-0.70%) |
Oct 04, 2013 | 22.49 | 22.78 | 22.49 | 22.76 | 3,119,160 | +0.11(+0.48%) |
Oct 03, 2013 | 22.89 | 22.96 | 22.54 | 22.65 | 3,887,160 | -0.34(-1.47%) |
Oct 02, 2013 | 22.72 | 23.07 | 22.69 | 22.99 | 4,695,114 | +0.26(+1.15%) |
Oct 01, 2013 | 22.56 | 22.79 | 22.53 | 22.73 | 5,002,650 | -0.11(-0.49%) |
Sep 30, 2013 | 22.62 | 22.98 | 22.60 | 22.84 | 4,507,893 | -0.34(-1.45%) |
Sep 27, 2013 | 23.12 | 23.21 | 22.99 | 23.18 | 5,865,262 | -0.36(-1.53%) |
Sep 26, 2013 | 23.60 | 23.74 | 23.44 | 23.54 | 5,902,328 | +0.15(+0.62%) |
Sep 25, 2013 | 23.57 | 23.62 | 23.37 | 23.39 | 7,244,387 | +0.37(+1.61%) |
Sep 24, 2013 | 23.26 | 23.35 | 23.01 | 23.02 | 7,318,062 | -0.20(-0.85%) |
Sep 23, 2013 | 23.25 | 23.41 | 23.18 | 23.22 | 3,503,479 | +0.10(+0.43%) |
Sep 20, 2013 | 23.41 | 23.42 | 23.08 | 23.12 | 6,197,293 | -0.59(-2.47%) |
Sep 19, 2013 | 24.14 | 24.15 | 23.55 | 23.70 | 5,866,287 | -0.60(-2.47%) |
Sep 18, 2013 | 23.35 | 24.33 | 23.16 | 24.30 | 7,965,594 | +0.74(+3.16%) |
Sep 17, 2013 | 23.56 | 23.65 | 23.43 | 23.56 | 2,722,986 | +0.02(+0.10%) |
Sep 16, 2013 | 23.78 | 23.79 | 23.52 | 23.54 | 2,954,852 | +0.12(+0.52%) |
Sep 13, 2013 | 23.16 | 23.43 | 23.11 | 23.41 | 4,089,166 | -0.12(-0.50%) |
Sep 12, 2013 | 23.54 | 23.72 | 23.44 | 23.53 | 10,202,571 | -0.33(-1.37%) |
Sep 11, 2013 | 23.80 | 23.98 | 23.58 | 23.86 | 9,088,520 | +0.06(+0.24%) |
Sep 10, 2013 | 23.60 | 23.86 | 23.53 | 23.80 | 8,488,123 | +0.69(+3.00%) |
Sep 09, 2013 | 23.03 | 23.16 | 23.00 | 23.11 | 5,681,143 | +0.58(+2.56%) |
Sep 06, 2013 | 22.74 | 22.85 | 22.47 | 22.53 | 3,160,270 | -0.05(-0.23%) |
Sep 05, 2013 | 22.51 | 22.69 | 22.49 | 22.59 | 1,719,514 | -0.05(-0.23%) |
Sep 04, 2013 | 22.29 | 22.64 | 22.27 | 22.64 | 3,642,197 | +0.34(+1.51%) |
Sep 03, 2013 | 22.45 | 22.51 | 22.21 | 22.30 | 7,863,173 | +1.17(+5.54%) |
Aug 30, 2013 | 21.22 | 21.28 | 21.08 | 21.13 | 2,956,757 | -0.09(-0.42%) |
Aug 29, 2013 | 21.35 | 21.48 | 21.16 | 21.22 | 4,918,110 | -0.42(-1.95%) |
Aug 28, 2013 | 21.33 | 21.80 | 21.29 | 21.64 | 5,230,229 | +0.14(+0.65%) |
Aug 27, 2013 | 21.81 | 21.99 | 21.47 | 21.50 | 5,922,692 | -0.71(-3.21%) |
Aug 26, 2013 | 22.34 | 22.38 | 22.12 | 22.21 | 2,341,929 | -0.12(-0.54%) |
Aug 23, 2013 | 22.59 | 22.59 | 22.31 | 22.33 | 3,957,906 | +0.12(+0.53%) |
Aug 22, 2013 | 22.22 | 22.36 | 22.19 | 22.22 | 4,968,018 | +0.49(+2.24%) |
Aug 21, 2013 | 22.05 | 22.14 | 21.71 | 21.73 | 6,062,369 | -0.63(-2.81%) |
Aug 20, 2013 | 22.32 | 22.49 | 22.22 | 22.36 | 4,372,826 | +0.07(+0.29%) |
Aug 19, 2013 | 22.49 | 22.59 | 22.28 | 22.29 | 4,318,609 | -0.37(-1.61%) |
Aug 16, 2013 | 22.75 | 22.80 | 22.61 | 22.66 | 4,524,166 | -0.21(-0.92%) |
Aug 15, 2013 | 22.62 | 23.02 | 22.45 | 22.87 | 8,180,995 | -0.37(-1.59%) |
Aug 14, 2013 | 23.34 | 23.46 | 23.15 | 23.24 | 4,609,255 | +0.15(+0.64%) |
Aug 13, 2013 | 23.18 | 23.27 | 22.97 | 23.09 | 7,647,606 | +0.18(+0.80%) |
Aug 12, 2013 | 22.80 | 23.05 | 22.76 | 22.90 | 9,796,793 | -0.03(-0.14%) |
Aug 09, 2013 | 22.29 | 23.18 | 22.25 | 22.94 | 20,072,768 | +1.10(+5.02%) |
Aug 08, 2013 | 21.31 | 22.03 | 21.31 | 21.84 | 12,402,407 | +0.70(+3.33%) |
Aug 07, 2013 | 20.98 | 21.19 | 20.95 | 21.14 | 4,825,640 | +0.04(+0.17%) |
Aug 06, 2013 | 21.19 | 21.23 | 20.98 | 21.10 | 4,708,729 | -0.35(-1.65%) |
Aug 05, 2013 | 21.50 | 21.53 | 21.36 | 21.45 | 5,052,926 | +0.18(+0.84%) |
Aug 02, 2013 | 21.30 | 21.39 | 21.20 | 21.27 | 5,849,700 | +0.18(+0.87%) |