Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.42 | 22.44 | 22.41 | 22.43 | 64,595 | -0.00(-0.02%) |
Oct 30, 2013 | 22.47 | 22.49 | 22.42 | 22.43 | 39,526 | -0.01(-0.05%) |
Oct 29, 2013 | 22.41 | 22.45 | 22.41 | 22.44 | 33,312 | +0.01(+0.03%) |
Oct 28, 2013 | 22.46 | 22.47 | 22.43 | 22.43 | 31,020 | +0.00(+0.00%) |
Oct 25, 2013 | 22.41 | 22.46 | 22.41 | 22.43 | 38,409 | +0.01(+0.03%) |
Oct 24, 2013 | 22.44 | 22.46 | 22.42 | 22.43 | 61,780 | -0.00(-0.02%) |
Oct 23, 2013 | 22.42 | 22.46 | 22.42 | 22.43 | 57,833 | +0.01(+0.03%) |
Oct 22, 2013 | 22.39 | 22.44 | 22.39 | 22.42 | 67,257 | +0.09(+0.39%) |
Oct 21, 2013 | 22.32 | 22.37 | 22.32 | 22.34 | 100,396 | -0.03(-0.14%) |
Oct 18, 2013 | 22.39 | 22.39 | 22.36 | 22.37 | 64,993 | +0.04(+0.19%) |
Oct 17, 2013 | 22.33 | 22.35 | 22.32 | 22.32 | 47,259 | +0.03(+0.14%) |
Oct 16, 2013 | 22.24 | 22.30 | 22.20 | 22.29 | 96,143 | +0.05(+0.25%) |
Oct 15, 2013 | 22.25 | 22.27 | 22.23 | 22.24 | 77,435 | +0.02(+0.09%) |
Oct 14, 2013 | 22.25 | 22.26 | 22.21 | 22.22 | 52,820 | +0.01(+0.04%) |
Oct 11, 2013 | 22.25 | 22.25 | 22.21 | 22.21 | 83,644 | -0.02(-0.09%) |
Oct 10, 2013 | 22.21 | 22.23 | 22.19 | 22.23 | 140,488 | +0.02(+0.11%) |
Oct 09, 2013 | 22.24 | 22.26 | 22.20 | 22.21 | 1,804,352 | -0.07(-0.30%) |
Oct 08, 2013 | 22.26 | 22.28 | 22.26 | 22.27 | 138,387 | +0.02(+0.07%) |
Oct 07, 2013 | 22.27 | 22.30 | 22.26 | 22.26 | 51,752 | -0.02(-0.10%) |
Oct 04, 2013 | 22.24 | 22.28 | 22.24 | 22.28 | 42,621 | -0.04(-0.16%) |
Oct 03, 2013 | 22.23 | 22.32 | 22.23 | 22.32 | 141,781 | +0.05(+0.25%) |
Oct 02, 2013 | 22.23 | 22.28 | 22.23 | 22.26 | 82,234 | +0.03(+0.12%) |
Oct 01, 2013 | 22.24 | 22.28 | 22.16 | 22.23 | 185,986 | -0.05(-0.24%) |
Sep 27, 2013 | 22.29 | 22.30 | 22.23 | 22.29 | 48,962 | +0.02(+0.09%) |
Sep 26, 2013 | 22.26 | 22.28 | 22.24 | 22.27 | 153,653 | -0.01(-0.05%) |
Sep 25, 2013 | 22.24 | 22.29 | 22.23 | 22.28 | 54,329 | +0.05(+0.21%) |
Sep 24, 2013 | 22.19 | 22.26 | 22.19 | 22.23 | 35,824 | +0.02(+0.07%) |
Sep 23, 2013 | 22.11 | 22.22 | 22.11 | 22.22 | 369,377 | +0.12(+0.55%) |
Sep 20, 2013 | 22.13 | 22.14 | 22.09 | 22.10 | 73,876 | -0.02(-0.09%) |
Sep 19, 2013 | 22.19 | 22.19 | 22.11 | 22.11 | 222,479 | -0.07(-0.34%) |
Sep 18, 2013 | 22.06 | 22.21 | 22.01 | 22.19 | 73,294 | +0.12(+0.53%) |
Sep 17, 2013 | 22.07 | 22.08 | 22.06 | 22.07 | 82,015 | +0.03(+0.12%) |
Sep 16, 2013 | 22.10 | 22.10 | 22.04 | 22.04 | 87,581 | +0.02(+0.08%) |
Sep 13, 2013 | 22.02 | 22.07 | 21.98 | 22.03 | 52,265 | +0.01(+0.04%) |
Sep 12, 2013 | 22.04 | 22.04 | 22.02 | 22.02 | 32,042 | +0.00(+0.00%) |
Sep 11, 2013 | 21.90 | 22.04 | 21.85 | 22.02 | 1,636,883 | +0.19(+0.86%) |
Sep 10, 2013 | 21.86 | 21.90 | 21.83 | 21.83 | 109,552 | -0.07(-0.32%) |
Sep 09, 2013 | 21.90 | 21.93 | 21.90 | 21.90 | 57,149 | -0.01(-0.05%) |
Sep 06, 2013 | 21.87 | 21.92 | 21.86 | 21.91 | 111,290 | +0.12(+0.56%) |
Sep 05, 2013 | 21.86 | 21.91 | 21.78 | 21.79 | 194,732 | -0.13(-0.61%) |
Sep 04, 2013 | 21.95 | 21.97 | 21.91 | 21.92 | 40,532 | -0.05(-0.21%) |
Sep 03, 2013 | 21.94 | 21.98 | 21.88 | 21.97 | 22,387 | -0.04(-0.18%) |
Aug 30, 2013 | 22.09 | 22.09 | 22.01 | 22.01 | 51,758 | -0.03(-0.14%) |
Aug 29, 2013 | 22.01 | 22.08 | 22.01 | 22.04 | 58,272 | +0.01(+0.05%) |
Aug 28, 2013 | 22.04 | 22.07 | 22.01 | 22.03 | 64,944 | -0.03(-0.12%) |
Aug 27, 2013 | 22.02 | 22.08 | 22.01 | 22.06 | 144,175 | +0.05(+0.21%) |
Aug 26, 2013 | 22.04 | 22.04 | 21.96 | 22.01 | 152,058 | +0.04(+0.16%) |
Aug 23, 2013 | 21.92 | 22.00 | 21.89 | 21.97 | 351,520 | +0.03(+0.14%) |
Aug 22, 2013 | 21.94 | 21.95 | 21.88 | 21.94 | 37,312 | -0.01(-0.04%) |
Aug 21, 2013 | 21.95 | 21.97 | 21.91 | 21.95 | 41,241 | -0.02(-0.09%) |
Aug 20, 2013 | 21.93 | 21.97 | 21.92 | 21.97 | 174,106 | +0.03(+0.16%) |
Aug 19, 2013 | 21.93 | 21.98 | 21.90 | 21.93 | 63,176 | -0.10(-0.46%) |
Aug 16, 2013 | 22.06 | 22.06 | 21.96 | 22.04 | 357,088 | -0.01(-0.04%) |
Aug 15, 2013 | 22.08 | 22.09 | 22.02 | 22.05 | 2,309,461 | -0.12(-0.52%) |
Aug 14, 2013 | 22.12 | 22.16 | 22.10 | 22.16 | 122,444 | -0.02(-0.07%) |
Aug 13, 2013 | 22.15 | 22.18 | 22.14 | 22.18 | 144,622 | -0.08(-0.37%) |
Aug 12, 2013 | 22.27 | 22.28 | 22.23 | 22.26 | 216,829 | -0.02(-0.11%) |
Aug 09, 2013 | 22.14 | 22.29 | 22.14 | 22.28 | 2,203,306 | +0.07(+0.34%) |
Aug 08, 2013 | 22.18 | 22.27 | 22.17 | 22.21 | 71,207 | +0.00(+0.02%) |
Aug 07, 2013 | 22.20 | 22.22 | 22.14 | 22.20 | 48,613 | +0.02(+0.09%) |
Aug 06, 2013 | 22.14 | 22.20 | 22.13 | 22.18 | 66,926 | +0.00(+0.00%) |
Aug 05, 2013 | 22.15 | 22.18 | 22.13 | 22.18 | 164,378 | +0.06(+0.29%) |
Aug 02, 2013 | 22.08 | 22.14 | 22.08 | 22.12 | 48,646 | +0.06(+0.26%) |