Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.30 | 22.36 | 21.98 | 22.20 | 5,824,160 | -0.07(-0.32%) |
Oct 30, 2013 | 22.88 | 22.89 | 22.07 | 22.28 | 6,538,644 | -0.63(-2.73%) |
Oct 29, 2013 | 22.83 | 23.15 | 22.75 | 22.90 | 4,546,530 | +0.09(+0.39%) |
Oct 28, 2013 | 22.66 | 22.94 | 22.64 | 22.81 | 5,179,961 | +0.23(+1.03%) |
Oct 25, 2013 | 22.69 | 22.75 | 22.52 | 22.58 | 4,027,282 | -0.15(-0.67%) |
Oct 24, 2013 | 23.01 | 23.04 | 22.71 | 22.73 | 3,794,185 | -0.25(-1.08%) |
Oct 23, 2013 | 23.12 | 23.30 | 22.91 | 22.98 | 6,481,598 | -0.20(-0.87%) |
Oct 22, 2013 | 22.69 | 23.19 | 22.60 | 23.18 | 8,047,631 | +0.56(+2.48%) |
Oct 21, 2013 | 22.78 | 22.82 | 22.40 | 22.62 | 4,676,785 | -0.21(-0.91%) |
Oct 18, 2013 | 23.87 | 23.87 | 22.51 | 22.83 | 11,488,460 | -1.06(-4.43%) |
Oct 17, 2013 | 23.70 | 23.98 | 23.62 | 23.89 | 3,362,621 | +0.17(+0.71%) |
Oct 16, 2013 | 23.51 | 23.74 | 23.41 | 23.72 | 2,519,965 | +0.25(+1.06%) |
Oct 15, 2013 | 23.59 | 23.70 | 23.42 | 23.47 | 2,451,207 | -0.08(-0.34%) |
Oct 14, 2013 | 23.68 | 23.68 | 23.40 | 23.55 | 2,885,161 | -0.33(-1.38%) |
Oct 11, 2013 | 23.52 | 23.90 | 23.48 | 23.88 | 3,928,811 | +0.37(+1.57%) |
Oct 10, 2013 | 23.17 | 23.53 | 23.17 | 23.51 | 3,919,962 | +0.48(+2.09%) |
Oct 09, 2013 | 23.00 | 23.19 | 22.88 | 23.03 | 5,589,907 | +0.32(+1.41%) |
Oct 08, 2013 | 23.03 | 23.06 | 22.62 | 22.71 | 4,912,839 | -0.34(-1.50%) |
Oct 07, 2013 | 23.37 | 23.41 | 23.04 | 23.05 | 5,915,221 | -0.09(-0.38%) |
Oct 04, 2013 | 22.65 | 23.19 | 22.62 | 23.14 | 5,879,806 | +0.49(+2.16%) |
Oct 03, 2013 | 22.65 | 22.80 | 22.49 | 22.65 | 5,536,930 | -0.10(-0.46%) |
Oct 02, 2013 | 22.72 | 23.12 | 22.65 | 22.76 | 5,431,329 | -0.11(-0.49%) |
Oct 01, 2013 | 22.64 | 22.88 | 22.57 | 22.87 | 5,593,096 | +0.18(+0.78%) |
Sep 30, 2013 | 22.81 | 22.93 | 22.61 | 22.69 | 6,797,585 | -0.26(-1.12%) |
Sep 27, 2013 | 22.81 | 23.14 | 22.79 | 22.95 | 7,025,847 | +0.05(+0.21%) |
Sep 26, 2013 | 23.01 | 23.05 | 22.68 | 22.90 | 8,202,854 | -0.10(-0.45%) |
Sep 25, 2013 | 23.67 | 23.70 | 22.98 | 23.01 | 10,945,738 | -0.56(-2.38%) |
Sep 24, 2013 | 23.98 | 23.99 | 23.54 | 23.57 | 5,680,344 | -0.40(-1.67%) |
Sep 23, 2013 | 24.27 | 24.35 | 23.76 | 23.97 | 3,691,375 | -0.36(-1.48%) |
Sep 20, 2013 | 24.45 | 24.50 | 24.29 | 24.33 | 6,043,696 | -0.08(-0.33%) |
Sep 19, 2013 | 24.47 | 24.47 | 24.09 | 24.41 | 5,053,337 | -0.01(-0.03%) |
Sep 18, 2013 | 24.31 | 24.51 | 24.01 | 24.42 | 4,293,392 | +0.13(+0.53%) |
Sep 17, 2013 | 24.28 | 24.37 | 24.20 | 24.29 | 4,292,249 | -0.02(-0.10%) |
Sep 16, 2013 | 24.43 | 24.52 | 24.21 | 24.31 | 4,710,772 | +0.04(+0.17%) |
Sep 13, 2013 | 24.28 | 24.38 | 24.10 | 24.27 | 3,921,600 | +0.04(+0.17%) |
Sep 12, 2013 | 24.14 | 24.33 | 24.04 | 24.23 | 5,035,395 | +0.10(+0.40%) |
Sep 11, 2013 | 23.95 | 24.18 | 23.83 | 24.14 | 6,654,752 | +0.18(+0.77%) |
Sep 10, 2013 | 24.06 | 24.08 | 23.79 | 23.95 | 5,552,054 | +0.00(+0.00%) |
Sep 09, 2013 | 23.69 | 24.01 | 23.68 | 23.95 | 6,649,005 | +0.28(+1.19%) |
Sep 06, 2013 | 23.90 | 23.97 | 23.25 | 23.67 | 7,349,524 | -0.21(-0.87%) |
Sep 05, 2013 | 23.66 | 23.94 | 23.56 | 23.88 | 5,702,309 | +0.19(+0.81%) |
Sep 04, 2013 | 23.14 | 23.70 | 23.07 | 23.69 | 6,674,023 | +0.55(+2.36%) |
Sep 03, 2013 | 23.41 | 23.49 | 22.99 | 23.14 | 7,445,296 | -0.09(-0.38%) |
Aug 30, 2013 | 23.26 | 23.29 | 23.13 | 23.23 | 4,217,217 | +0.03(+0.14%) |
Aug 29, 2013 | 22.83 | 23.31 | 22.72 | 23.20 | 6,239,717 | +0.37(+1.62%) |
Aug 28, 2013 | 23.28 | 23.38 | 22.82 | 22.83 | 7,692,136 | -0.50(-2.13%) |
Aug 27, 2013 | 23.17 | 23.56 | 23.01 | 23.33 | 7,452,439 | -0.04(-0.17%) |
Aug 26, 2013 | 24.71 | 24.74 | 23.33 | 23.37 | 14,114,801 | -1.85(-7.34%) |
Aug 23, 2013 | 25.18 | 25.32 | 25.03 | 25.22 | 3,270,981 | +0.06(+0.25%) |
Aug 22, 2013 | 25.27 | 25.41 | 25.10 | 25.15 | 3,618,770 | -0.10(-0.41%) |
Aug 21, 2013 | 25.52 | 25.56 | 25.26 | 25.26 | 4,016,134 | -0.24(-0.94%) |
Aug 20, 2013 | 25.35 | 25.72 | 25.33 | 25.50 | 4,663,585 | +0.14(+0.54%) |
Aug 19, 2013 | 25.13 | 25.61 | 25.13 | 25.36 | 4,781,303 | +0.18(+0.70%) |
Aug 16, 2013 | 25.13 | 25.32 | 25.11 | 25.18 | 3,727,813 | -0.02(-0.10%) |
Aug 15, 2013 | 25.18 | 25.31 | 24.86 | 25.21 | 5,344,797 | -0.26(-1.04%) |
Aug 14, 2013 | 25.50 | 25.95 | 25.43 | 25.47 | 5,750,155 | -0.02(-0.09%) |
Aug 13, 2013 | 25.12 | 25.61 | 25.02 | 25.50 | 5,533,844 | +0.46(+1.82%) |
Aug 12, 2013 | 25.02 | 25.23 | 24.94 | 25.04 | 6,306,734 | -0.08(-0.32%) |
Aug 09, 2013 | 24.70 | 25.16 | 24.54 | 25.12 | 3,752,517 | +0.47(+1.92%) |
Aug 08, 2013 | 24.65 | 24.84 | 24.51 | 24.65 | 11,998,476 | +0.14(+0.56%) |
Aug 07, 2013 | 24.45 | 24.78 | 24.17 | 24.51 | 5,962,804 | -0.09(-0.36%) |
Aug 06, 2013 | 23.73 | 24.62 | 23.67 | 24.60 | 12,678,621 | +0.82(+3.44%) |
Aug 05, 2013 | 23.65 | 23.91 | 23.45 | 23.78 | 16,704,501 | +0.95(+4.14%) |
Aug 02, 2013 | 22.79 | 22.89 | 22.32 | 22.84 | 4,373,817 | +0.04(+0.18%) |