Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.51 | 22.64 | 22.24 | 22.24 | 13,370,500 | -0.29(-1.31%) |
Oct 30, 2013 | 22.78 | 22.81 | 22.44 | 22.54 | 12,552,116 | -0.19(-0.85%) |
Oct 29, 2013 | 22.48 | 22.73 | 22.43 | 22.73 | 15,543,084 | +0.34(+1.52%) |
Oct 28, 2013 | 22.59 | 22.61 | 22.37 | 22.39 | 13,640,322 | -0.20(-0.89%) |
Oct 25, 2013 | 22.67 | 22.73 | 22.53 | 22.59 | 17,227,138 | -0.12(-0.54%) |
Oct 24, 2013 | 22.54 | 22.75 | 22.51 | 22.72 | 11,554,701 | +0.24(+1.07%) |
Oct 23, 2013 | 22.58 | 22.64 | 22.35 | 22.48 | 17,109,384 | -0.29(-1.29%) |
Oct 22, 2013 | 22.87 | 22.92 | 22.51 | 22.77 | 16,918,470 | +0.02(+0.10%) |
Oct 21, 2013 | 22.83 | 22.93 | 22.63 | 22.75 | 18,737,690 | -0.20(-0.88%) |
Oct 18, 2013 | 23.12 | 23.16 | 22.58 | 22.95 | 41,938,848 | +0.59(+2.63%) |
Oct 17, 2013 | 21.92 | 22.38 | 21.75 | 22.36 | 24,715,910 | +0.23(+1.05%) |
Oct 16, 2013 | 21.78 | 22.22 | 21.74 | 22.13 | 20,005,612 | +0.49(+2.29%) |
Oct 15, 2013 | 21.76 | 21.85 | 21.47 | 21.63 | 16,185,833 | -0.15(-0.67%) |
Oct 14, 2013 | 21.43 | 21.82 | 21.25 | 21.78 | 15,425,940 | +0.18(+0.82%) |
Oct 11, 2013 | 21.49 | 21.64 | 21.33 | 21.60 | 14,494,346 | +0.24(+1.12%) |
Oct 10, 2013 | 20.96 | 21.41 | 20.88 | 21.36 | 18,712,004 | +0.67(+3.25%) |
Oct 09, 2013 | 20.66 | 20.87 | 20.41 | 20.69 | 18,360,526 | +0.17(+0.83%) |
Oct 08, 2013 | 20.76 | 20.87 | 20.48 | 20.52 | 21,275,940 | -0.22(-1.08%) |
Oct 07, 2013 | 20.64 | 20.96 | 20.60 | 20.74 | 17,277,082 | -0.12(-0.56%) |
Oct 04, 2013 | 20.84 | 20.90 | 20.71 | 20.86 | 15,189,252 | +0.11(+0.52%) |
Oct 03, 2013 | 20.95 | 21.04 | 20.59 | 20.75 | 17,177,486 | -0.21(-1.00%) |
Oct 02, 2013 | 20.79 | 21.02 | 20.74 | 20.96 | 15,389,632 | -0.02(-0.07%) |
Oct 01, 2013 | 20.83 | 21.07 | 20.82 | 20.98 | 12,338,364 | +0.15(+0.70%) |
Sep 30, 2013 | 20.63 | 20.98 | 20.53 | 20.83 | 17,642,042 | -0.10(-0.48%) |
Sep 27, 2013 | 20.79 | 20.98 | 20.64 | 20.93 | 15,671,498 | -0.05(-0.26%) |
Sep 26, 2013 | 21.08 | 21.32 | 20.88 | 20.98 | 16,678,806 | -0.05(-0.26%) |
Sep 25, 2013 | 21.12 | 21.20 | 20.76 | 21.04 | 21,171,946 | -0.04(-0.18%) |
Sep 24, 2013 | 21.05 | 21.46 | 20.95 | 21.08 | 22,088,170 | +0.04(+0.18%) |
Sep 23, 2013 | 21.63 | 21.66 | 21.04 | 21.04 | 30,412,848 | -0.75(-3.44%) |
Sep 20, 2013 | 22.28 | 22.34 | 21.67 | 21.79 | 30,740,076 | -0.32(-1.43%) |
Sep 19, 2013 | 22.64 | 22.64 | 22.09 | 22.10 | 20,056,294 | -0.32(-1.45%) |
Sep 18, 2013 | 22.34 | 22.80 | 22.26 | 22.43 | 19,627,640 | +0.01(+0.03%) |
Sep 17, 2013 | 22.25 | 22.44 | 22.14 | 22.42 | 16,651,109 | +0.22(+0.97%) |
Sep 16, 2013 | 22.05 | 22.47 | 21.74 | 22.21 | 25,655,974 | +0.46(+2.13%) |
Sep 13, 2013 | 21.73 | 21.83 | 21.63 | 21.74 | 8,907,157 | +0.08(+0.39%) |
Sep 12, 2013 | 21.80 | 21.90 | 21.63 | 21.66 | 10,807,270 | -0.18(-0.81%) |
Sep 11, 2013 | 21.86 | 21.95 | 21.59 | 21.83 | 19,276,254 | +0.16(+0.75%) |
Sep 10, 2013 | 21.39 | 21.76 | 21.35 | 21.67 | 23,486,752 | +0.46(+2.19%) |
Sep 09, 2013 | 20.84 | 21.22 | 20.83 | 21.21 | 16,432,915 | +0.49(+2.35%) |
Sep 06, 2013 | 20.74 | 20.89 | 20.30 | 20.72 | 15,988,536 | +0.12(+0.60%) |
Sep 05, 2013 | 20.61 | 20.85 | 20.54 | 20.60 | 12,174,969 | +0.11(+0.53%) |
Sep 04, 2013 | 20.30 | 20.69 | 20.21 | 20.49 | 12,254,190 | +0.19(+0.91%) |
Sep 03, 2013 | 20.27 | 20.47 | 20.06 | 20.30 | 15,383,588 | +0.39(+1.98%) |
Aug 30, 2013 | 20.13 | 20.13 | 19.79 | 19.91 | 13,308,504 | -0.12(-0.58%) |
Aug 29, 2013 | 19.67 | 20.11 | 19.65 | 20.03 | 11,935,995 | +0.26(+1.29%) |
Aug 28, 2013 | 19.62 | 19.93 | 19.52 | 19.77 | 13,014,007 | +0.10(+0.51%) |
Aug 27, 2013 | 20.06 | 20.13 | 19.65 | 19.67 | 17,086,068 | -0.72(-3.53%) |
Aug 26, 2013 | 20.35 | 20.61 | 20.29 | 20.39 | 11,210,394 | +0.05(+0.23%) |
Aug 23, 2013 | 20.30 | 20.37 | 20.18 | 20.34 | 9,172,992 | +0.08(+0.38%) |
Aug 22, 2013 | 20.23 | 20.47 | 20.10 | 20.27 | 12,855,100 | +0.16(+0.81%) |
Aug 21, 2013 | 20.23 | 20.40 | 19.94 | 20.10 | 21,344,210 | -0.23(-1.14%) |
Aug 20, 2013 | 19.95 | 20.37 | 19.91 | 20.33 | 18,080,280 | +0.39(+1.94%) |
Aug 19, 2013 | 20.35 | 20.45 | 19.93 | 19.95 | 12,422,393 | -0.51(-2.49%) |
Aug 16, 2013 | 20.30 | 20.55 | 20.28 | 20.46 | 13,602,298 | +0.09(+0.42%) |
Aug 15, 2013 | 20.44 | 20.48 | 20.27 | 20.37 | 14,639,893 | -0.33(-1.60%) |
Aug 14, 2013 | 20.80 | 20.97 | 20.62 | 20.71 | 9,305,482 | -0.13(-0.63%) |
Aug 13, 2013 | 20.62 | 20.94 | 20.42 | 20.84 | 13,140,371 | +0.26(+1.28%) |
Aug 12, 2013 | 20.59 | 20.60 | 20.37 | 20.57 | 12,425,114 | -0.11(-0.52%) |
Aug 09, 2013 | 20.78 | 21.03 | 20.67 | 20.68 | 10,765,135 | -0.12(-0.59%) |
Aug 08, 2013 | 21.24 | 21.28 | 20.70 | 20.81 | 15,978,163 | -0.12(-0.55%) |
Aug 07, 2013 | 20.98 | 21.00 | 20.67 | 20.92 | 11,744,555 | -0.19(-0.88%) |
Aug 06, 2013 | 21.49 | 21.52 | 21.09 | 21.11 | 11,875,413 | -0.42(-1.94%) |
Aug 05, 2013 | 21.45 | 21.63 | 21.30 | 21.52 | 8,886,588 | +0.00(+0.00%) |
Aug 02, 2013 | 21.51 | 21.66 | 21.39 | 21.52 | 10,923,220 | -0.05(-0.25%) |