Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.63 | 22.80 | 22.48 | 22.68 | 1,894,345 | -0.01(-0.06%) |
Oct 30, 2013 | 22.78 | 22.88 | 22.60 | 22.69 | 1,931,222 | -0.06(-0.28%) |
Oct 29, 2013 | 22.50 | 22.77 | 22.45 | 22.75 | 1,210,545 | +0.33(+1.47%) |
Oct 28, 2013 | 22.38 | 22.60 | 22.30 | 22.43 | 1,775,827 | +0.03(+0.13%) |
Oct 25, 2013 | 22.36 | 22.46 | 22.30 | 22.40 | 1,036,934 | +0.04(+0.16%) |
Oct 24, 2013 | 22.31 | 22.41 | 22.07 | 22.36 | 1,175,037 | +0.20(+0.92%) |
Oct 23, 2013 | 22.46 | 22.55 | 22.10 | 22.16 | 2,220,074 | -0.38(-1.67%) |
Oct 22, 2013 | 22.72 | 23.06 | 22.50 | 22.53 | 2,569,657 | -0.11(-0.50%) |
Oct 21, 2013 | 22.72 | 22.78 | 22.59 | 22.65 | 1,421,937 | -0.05(-0.22%) |
Oct 18, 2013 | 22.78 | 22.80 | 22.47 | 22.70 | 1,610,410 | +0.01(+0.03%) |
Oct 17, 2013 | 22.51 | 22.78 | 22.44 | 22.69 | 1,719,687 | +0.04(+0.16%) |
Oct 16, 2013 | 22.29 | 22.68 | 22.17 | 22.66 | 1,659,995 | +0.53(+2.41%) |
Oct 15, 2013 | 22.41 | 22.48 | 22.10 | 22.12 | 1,508,251 | -0.12(-0.54%) |
Oct 14, 2013 | 21.80 | 22.30 | 21.65 | 22.24 | 2,268,855 | +0.31(+1.43%) |
Oct 11, 2013 | 21.53 | 21.99 | 21.52 | 21.93 | 2,266,393 | +0.38(+1.78%) |
Oct 10, 2013 | 21.33 | 21.55 | 21.33 | 21.55 | 3,656,953 | +0.55(+2.64%) |
Oct 09, 2013 | 21.25 | 21.28 | 20.94 | 20.99 | 3,541,546 | -0.19(-0.91%) |
Oct 08, 2013 | 21.55 | 21.57 | 21.15 | 21.18 | 1,608,584 | -0.35(-1.62%) |
Oct 07, 2013 | 21.63 | 21.70 | 21.46 | 21.53 | 1,440,678 | -0.32(-1.46%) |
Oct 04, 2013 | 21.48 | 21.87 | 21.38 | 21.85 | 1,245,121 | +0.41(+1.92%) |
Oct 03, 2013 | 21.55 | 21.56 | 21.18 | 21.44 | 1,904,619 | -0.21(-0.95%) |
Oct 02, 2013 | 21.76 | 21.76 | 21.48 | 21.65 | 2,127,119 | -0.28(-1.26%) |
Oct 01, 2013 | 21.62 | 21.92 | 21.59 | 21.92 | 1,468,544 | +0.28(+1.28%) |
Sep 30, 2013 | 21.47 | 21.74 | 21.40 | 21.65 | 1,665,870 | -0.13(-0.59%) |
Sep 27, 2013 | 21.87 | 21.94 | 21.72 | 21.77 | 1,658,749 | -0.23(-1.07%) |
Sep 26, 2013 | 21.99 | 22.18 | 21.84 | 22.01 | 1,613,506 | +0.11(+0.49%) |
Sep 25, 2013 | 21.72 | 21.99 | 21.67 | 21.90 | 1,583,568 | +0.23(+1.05%) |
Sep 24, 2013 | 21.56 | 21.92 | 21.51 | 21.67 | 1,660,768 | +0.11(+0.49%) |
Sep 23, 2013 | 21.56 | 21.69 | 21.37 | 21.57 | 2,492,509 | +0.05(+0.23%) |
Sep 20, 2013 | 21.63 | 21.88 | 21.50 | 21.52 | 3,287,975 | -0.11(-0.53%) |
Sep 19, 2013 | 22.31 | 22.31 | 21.58 | 21.63 | 3,898,745 | -0.62(-2.78%) |
Sep 18, 2013 | 22.34 | 22.57 | 22.21 | 22.25 | 2,560,640 | -0.09(-0.38%) |
Sep 17, 2013 | 22.24 | 22.35 | 22.16 | 22.34 | 1,243,636 | +0.09(+0.42%) |
Sep 16, 2013 | 22.19 | 22.35 | 22.04 | 22.24 | 1,213,484 | +0.21(+0.94%) |
Sep 13, 2013 | 22.14 | 22.19 | 21.97 | 22.04 | 989,356 | -0.02(-0.10%) |
Sep 12, 2013 | 22.36 | 22.36 | 21.99 | 22.06 | 1,618,541 | -0.31(-1.40%) |
Sep 11, 2013 | 22.03 | 22.51 | 21.89 | 22.37 | 2,543,319 | +0.31(+1.39%) |
Sep 10, 2013 | 22.01 | 22.10 | 21.93 | 22.07 | 1,942,688 | +0.27(+1.24%) |
Sep 09, 2013 | 21.60 | 21.80 | 21.56 | 21.80 | 1,956,118 | +0.28(+1.29%) |
Sep 06, 2013 | 21.75 | 21.81 | 21.30 | 21.52 | 2,270,132 | -0.16(-0.75%) |
Sep 05, 2013 | 21.62 | 21.83 | 21.57 | 21.68 | 2,409,185 | +0.06(+0.30%) |
Sep 04, 2013 | 21.18 | 21.87 | 21.18 | 21.62 | 2,986,778 | +0.47(+2.22%) |
Sep 03, 2013 | 21.31 | 21.65 | 20.98 | 21.15 | 2,499,235 | +0.15(+0.71%) |
Aug 30, 2013 | 21.19 | 21.19 | 20.90 | 21.00 | 1,910,404 | -0.16(-0.74%) |
Aug 29, 2013 | 20.94 | 21.31 | 20.88 | 21.16 | 1,483,377 | +0.18(+0.85%) |
Aug 28, 2013 | 20.79 | 21.10 | 20.77 | 20.98 | 1,875,181 | +0.19(+0.92%) |
Aug 27, 2013 | 21.17 | 21.23 | 20.72 | 20.79 | 4,660,280 | -0.60(-2.79%) |
Aug 26, 2013 | 21.50 | 21.62 | 21.38 | 21.38 | 1,922,780 | -0.05(-0.23%) |
Aug 23, 2013 | 21.60 | 21.60 | 21.25 | 21.43 | 1,839,773 | -0.11(-0.53%) |
Aug 22, 2013 | 21.07 | 21.63 | 21.01 | 21.55 | 1,797,168 | +0.57(+2.71%) |
Aug 21, 2013 | 20.98 | 21.23 | 20.84 | 20.98 | 2,546,706 | -0.04(-0.17%) |
Aug 20, 2013 | 20.95 | 21.09 | 20.81 | 21.01 | 3,002,474 | +0.09(+0.44%) |
Aug 19, 2013 | 21.06 | 21.06 | 20.76 | 20.92 | 2,815,861 | -0.14(-0.64%) |
Aug 16, 2013 | 20.81 | 21.17 | 20.81 | 21.06 | 2,041,234 | +0.16(+0.75%) |
Aug 15, 2013 | 21.04 | 21.04 | 20.77 | 20.90 | 1,934,647 | -0.31(-1.48%) |
Aug 14, 2013 | 21.28 | 21.29 | 21.01 | 21.21 | 2,576,618 | -0.11(-0.53%) |
Aug 13, 2013 | 21.18 | 21.33 | 21.06 | 21.33 | 3,404,159 | +0.26(+1.22%) |
Aug 12, 2013 | 21.46 | 21.47 | 21.04 | 21.07 | 4,082,556 | -0.49(-2.28%) |
Aug 09, 2013 | 21.70 | 21.76 | 21.50 | 21.56 | 2,879,992 | -0.17(-0.79%) |
Aug 08, 2013 | 21.81 | 21.93 | 21.53 | 21.73 | 2,179,673 | +0.09(+0.39%) |
Aug 07, 2013 | 21.88 | 21.91 | 21.49 | 21.65 | 3,987,796 | -0.34(-1.55%) |
Aug 06, 2013 | 23.08 | 23.15 | 21.82 | 21.99 | 5,558,853 | -1.02(-4.42%) |
Aug 05, 2013 | 23.13 | 23.13 | 22.85 | 23.00 | 2,637,844 | -0.14(-0.58%) |
Aug 02, 2013 | 23.27 | 23.27 | 23.04 | 23.14 | 1,997,617 | -0.26(-1.09%) |