Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.29 | 22.36 | 21.97 | 22.20 | 5,825,913 | -0.07(-0.32%) |
Oct 30, 2013 | 22.87 | 22.88 | 22.07 | 22.27 | 6,540,612 | -0.63(-2.73%) |
Oct 29, 2013 | 22.82 | 23.14 | 22.74 | 22.89 | 4,547,899 | +0.09(+0.39%) |
Oct 28, 2013 | 22.65 | 22.93 | 22.64 | 22.81 | 5,181,520 | +0.23(+1.03%) |
Oct 25, 2013 | 22.69 | 22.74 | 22.51 | 22.57 | 4,028,494 | -0.15(-0.67%) |
Oct 24, 2013 | 23.00 | 23.03 | 22.70 | 22.73 | 3,795,327 | -0.25(-1.08%) |
Oct 23, 2013 | 23.11 | 23.30 | 22.90 | 22.97 | 6,483,549 | -0.20(-0.87%) |
Oct 22, 2013 | 22.69 | 23.18 | 22.59 | 23.18 | 8,050,053 | +0.56(+2.48%) |
Oct 21, 2013 | 22.77 | 22.81 | 22.39 | 22.61 | 4,678,193 | -0.21(-0.91%) |
Oct 18, 2013 | 23.86 | 23.86 | 22.50 | 22.82 | 11,491,918 | -1.06(-4.43%) |
Oct 17, 2013 | 23.69 | 23.97 | 23.62 | 23.88 | 3,363,633 | +0.17(+0.71%) |
Oct 16, 2013 | 23.50 | 23.73 | 23.41 | 23.71 | 2,520,723 | +0.25(+1.06%) |
Oct 15, 2013 | 23.58 | 23.69 | 23.42 | 23.46 | 2,451,945 | -0.08(-0.34%) |
Oct 14, 2013 | 23.67 | 23.67 | 23.39 | 23.54 | 2,886,029 | -0.33(-1.38%) |
Oct 11, 2013 | 23.51 | 23.89 | 23.47 | 23.87 | 3,929,993 | +0.37(+1.57%) |
Oct 10, 2013 | 23.17 | 23.52 | 23.17 | 23.50 | 3,921,142 | +0.48(+2.09%) |
Oct 09, 2013 | 22.99 | 23.18 | 22.87 | 23.02 | 5,591,590 | +0.32(+1.41%) |
Oct 08, 2013 | 23.02 | 23.05 | 22.61 | 22.70 | 4,914,318 | -0.34(-1.50%) |
Oct 07, 2013 | 23.36 | 23.41 | 23.03 | 23.05 | 5,917,002 | -0.09(-0.38%) |
Oct 04, 2013 | 22.65 | 23.19 | 22.61 | 23.14 | 5,881,576 | +0.49(+2.16%) |
Oct 03, 2013 | 22.65 | 22.79 | 22.48 | 22.65 | 5,538,597 | -0.10(-0.46%) |
Oct 02, 2013 | 22.72 | 23.11 | 22.64 | 22.75 | 5,432,964 | -0.11(-0.49%) |
Oct 01, 2013 | 22.63 | 22.87 | 22.57 | 22.86 | 5,594,780 | +0.18(+0.78%) |
Sep 30, 2013 | 22.81 | 22.93 | 22.61 | 22.69 | 6,799,631 | -0.26(-1.12%) |
Sep 27, 2013 | 22.81 | 23.14 | 22.78 | 22.94 | 7,027,962 | +0.05(+0.21%) |
Sep 26, 2013 | 23.01 | 23.05 | 22.67 | 22.89 | 8,205,323 | -0.10(-0.45%) |
Sep 25, 2013 | 23.66 | 23.69 | 22.97 | 23.00 | 10,949,033 | -0.56(-2.38%) |
Sep 24, 2013 | 23.98 | 23.99 | 23.54 | 23.56 | 5,682,054 | -0.40(-1.67%) |
Sep 23, 2013 | 24.27 | 24.35 | 23.75 | 23.96 | 3,692,486 | -0.36(-1.48%) |
Sep 20, 2013 | 24.44 | 24.49 | 24.28 | 24.32 | 6,045,515 | -0.08(-0.33%) |
Sep 19, 2013 | 24.46 | 24.46 | 24.08 | 24.40 | 5,054,858 | -0.01(-0.03%) |
Sep 18, 2013 | 24.31 | 24.50 | 24.00 | 24.41 | 4,294,685 | +0.13(+0.53%) |
Sep 17, 2013 | 24.27 | 24.36 | 24.19 | 24.28 | 4,293,541 | -0.02(-0.10%) |
Sep 16, 2013 | 24.43 | 24.51 | 24.20 | 24.31 | 4,712,190 | +0.04(+0.17%) |
Sep 13, 2013 | 24.27 | 24.37 | 24.09 | 24.27 | 3,922,780 | +0.04(+0.17%) |
Sep 12, 2013 | 24.13 | 24.33 | 24.04 | 24.23 | 5,036,911 | +0.10(+0.40%) |
Sep 11, 2013 | 23.95 | 24.17 | 23.82 | 24.13 | 6,656,755 | +0.18(+0.77%) |
Sep 10, 2013 | 24.05 | 24.07 | 23.78 | 23.95 | 5,553,726 | +0.00(+0.00%) |
Sep 09, 2013 | 23.68 | 24.00 | 23.67 | 23.95 | 6,651,007 | +0.28(+1.19%) |
Sep 06, 2013 | 23.90 | 23.96 | 23.24 | 23.66 | 7,351,736 | -0.21(-0.87%) |
Sep 05, 2013 | 23.66 | 23.93 | 23.55 | 23.87 | 5,704,026 | +0.19(+0.81%) |
Sep 04, 2013 | 23.14 | 23.69 | 23.06 | 23.68 | 6,676,032 | +0.55(+2.36%) |
Sep 03, 2013 | 23.41 | 23.48 | 22.98 | 23.14 | 7,447,537 | -0.09(-0.38%) |
Aug 30, 2013 | 23.26 | 23.29 | 23.12 | 23.22 | 4,218,486 | +0.03(+0.14%) |
Aug 29, 2013 | 22.82 | 23.30 | 22.72 | 23.19 | 6,241,595 | +0.37(+1.62%) |
Aug 28, 2013 | 23.27 | 23.38 | 22.81 | 22.82 | 7,694,451 | -0.50(-2.13%) |
Aug 27, 2013 | 23.16 | 23.55 | 23.00 | 23.32 | 7,454,681 | -0.04(-0.17%) |
Aug 26, 2013 | 24.70 | 24.74 | 23.32 | 23.36 | 14,119,047 | -1.85(-7.34%) |
Aug 23, 2013 | 25.17 | 25.31 | 25.03 | 25.21 | 3,271,965 | +0.06(+0.25%) |
Aug 22, 2013 | 25.27 | 25.40 | 25.09 | 25.15 | 3,619,859 | -0.10(-0.41%) |
Aug 21, 2013 | 25.51 | 25.55 | 25.25 | 25.25 | 4,017,342 | -0.24(-0.94%) |
Aug 20, 2013 | 25.34 | 25.71 | 25.32 | 25.49 | 4,664,988 | +0.14(+0.54%) |
Aug 19, 2013 | 25.12 | 25.61 | 25.12 | 25.35 | 4,782,742 | +0.18(+0.70%) |
Aug 16, 2013 | 25.12 | 25.32 | 25.11 | 25.18 | 3,728,935 | -0.02(-0.10%) |
Aug 15, 2013 | 25.18 | 25.30 | 24.86 | 25.20 | 5,346,405 | -0.26(-1.04%) |
Aug 14, 2013 | 25.49 | 25.95 | 25.42 | 25.47 | 5,751,885 | -0.02(-0.09%) |
Aug 13, 2013 | 25.11 | 25.60 | 25.02 | 25.49 | 5,535,509 | +0.46(+1.82%) |
Aug 12, 2013 | 25.02 | 25.22 | 24.93 | 25.03 | 6,308,631 | -0.08(-0.32%) |
Aug 09, 2013 | 24.69 | 25.15 | 24.54 | 25.11 | 3,753,646 | +0.47(+1.92%) |
Aug 08, 2013 | 24.64 | 24.83 | 24.50 | 24.64 | 12,002,085 | +0.14(+0.56%) |
Aug 07, 2013 | 24.44 | 24.77 | 24.16 | 24.50 | 5,964,598 | -0.09(-0.36%) |
Aug 06, 2013 | 23.73 | 24.62 | 23.66 | 24.59 | 12,682,435 | +0.82(+3.44%) |
Aug 05, 2013 | 23.65 | 23.90 | 23.44 | 23.78 | 16,709,527 | +0.94(+4.14%) |
Aug 02, 2013 | 22.78 | 22.89 | 22.31 | 22.83 | 4,375,133 | +0.04(+0.18%) |