Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.60 | 23.68 | 23.51 | 23.56 | 14,908,987 | -0.05(-0.21%) |
Oct 30, 2013 | 23.72 | 23.80 | 23.50 | 23.61 | 15,004,026 | -0.05(-0.19%) |
Oct 29, 2013 | 23.71 | 23.83 | 23.56 | 23.65 | 24,191,526 | -0.02(-0.10%) |
Oct 28, 2013 | 23.38 | 23.70 | 23.34 | 23.68 | 22,633,158 | +0.33(+1.39%) |
Oct 25, 2013 | 23.44 | 23.56 | 23.26 | 23.35 | 21,052,014 | -0.10(-0.44%) |
Oct 24, 2013 | 23.34 | 23.48 | 23.27 | 23.46 | 19,007,538 | +0.16(+0.69%) |
Oct 23, 2013 | 23.38 | 23.44 | 23.27 | 23.30 | 18,970,786 | -0.13(-0.55%) |
Oct 22, 2013 | 23.15 | 23.48 | 23.09 | 23.43 | 22,523,432 | +0.36(+1.56%) |
Oct 21, 2013 | 23.24 | 23.27 | 22.97 | 23.07 | 17,334,376 | -0.17(-0.74%) |
Oct 18, 2013 | 23.27 | 23.31 | 23.17 | 23.24 | 22,116,710 | -0.02(-0.09%) |
Oct 17, 2013 | 23.17 | 23.36 | 22.01 | 23.26 | 20,830,146 | +0.06(+0.24%) |
Oct 16, 2013 | 22.96 | 23.21 | 22.89 | 23.21 | 19,031,486 | +0.38(+1.65%) |
Oct 15, 2013 | 22.85 | 23.13 | 22.71 | 22.83 | 29,260,154 | -0.10(-0.41%) |
Oct 14, 2013 | 22.82 | 22.93 | 22.64 | 22.92 | 19,234,608 | -0.04(-0.19%) |
Oct 11, 2013 | 22.90 | 22.97 | 22.66 | 22.97 | 21,271,216 | +0.01(+0.04%) |
Oct 10, 2013 | 22.55 | 22.98 | 22.49 | 22.96 | 24,803,598 | +0.55(+2.45%) |
Oct 09, 2013 | 22.36 | 22.51 | 22.28 | 22.41 | 21,061,620 | +0.03(+0.14%) |
Oct 08, 2013 | 22.05 | 22.47 | 22.04 | 22.38 | 29,860,072 | +0.32(+1.43%) |
Oct 07, 2013 | 22.23 | 22.23 | 21.97 | 22.06 | 22,303,102 | -0.29(-1.28%) |
Oct 04, 2013 | 22.41 | 22.52 | 22.34 | 22.35 | 18,725,156 | -0.11(-0.49%) |
Oct 03, 2013 | 22.57 | 22.57 | 22.39 | 22.46 | 23,390,274 | -0.17(-0.76%) |
Oct 02, 2013 | 22.53 | 22.63 | 22.42 | 22.63 | 23,942,406 | +0.04(+0.18%) |
Oct 01, 2013 | 22.67 | 22.68 | 22.51 | 22.59 | 18,452,562 | -0.11(-0.50%) |
Sep 30, 2013 | 22.80 | 22.90 | 22.63 | 22.70 | 21,924,622 | -0.12(-0.54%) |
Sep 27, 2013 | 22.83 | 22.86 | 22.74 | 22.82 | 13,733,145 | -0.08(-0.35%) |
Sep 26, 2013 | 22.95 | 23.02 | 22.78 | 22.90 | 16,458,855 | -0.01(-0.04%) |
Sep 25, 2013 | 23.30 | 23.31 | 22.58 | 22.91 | 48,768,472 | -0.34(-1.45%) |
Sep 24, 2013 | 23.45 | 23.55 | 23.23 | 23.25 | 21,782,244 | -0.21(-0.88%) |
Sep 23, 2013 | 23.14 | 23.46 | 23.08 | 23.46 | 17,975,854 | +0.18(+0.78%) |
Sep 20, 2013 | 23.43 | 23.47 | 23.28 | 23.28 | 28,849,392 | -0.12(-0.50%) |
Sep 19, 2013 | 23.48 | 23.49 | 23.21 | 23.39 | 23,085,196 | -0.06(-0.27%) |
Sep 18, 2013 | 23.07 | 23.49 | 22.99 | 23.46 | 22,403,158 | +0.39(+1.69%) |
Sep 17, 2013 | 22.97 | 23.17 | 22.96 | 23.07 | 13,892,055 | +0.11(+0.49%) |
Sep 16, 2013 | 23.01 | 23.08 | 22.93 | 22.95 | 13,704,597 | +0.13(+0.56%) |
Sep 13, 2013 | 22.75 | 22.84 | 22.71 | 22.82 | 13,097,964 | +0.14(+0.61%) |
Sep 12, 2013 | 22.77 | 22.87 | 22.64 | 22.69 | 17,043,558 | -0.04(-0.19%) |
Sep 11, 2013 | 22.71 | 22.79 | 22.61 | 22.73 | 17,306,582 | +0.03(+0.12%) |
Sep 10, 2013 | 22.61 | 22.78 | 22.58 | 22.70 | 22,226,142 | +0.14(+0.61%) |
Sep 09, 2013 | 22.36 | 22.61 | 22.32 | 22.56 | 17,666,362 | +0.28(+1.27%) |
Sep 06, 2013 | 22.32 | 22.46 | 22.16 | 22.28 | 18,863,844 | -0.02(-0.11%) |
Sep 05, 2013 | 22.36 | 22.55 | 22.29 | 22.31 | 15,231,239 | -0.07(-0.33%) |
Sep 04, 2013 | 22.32 | 22.44 | 22.24 | 22.38 | 15,197,338 | +0.07(+0.32%) |
Sep 03, 2013 | 22.55 | 22.59 | 22.27 | 22.31 | 22,823,120 | -0.09(-0.41%) |
Aug 30, 2013 | 22.30 | 22.43 | 22.28 | 22.40 | 19,762,794 | +0.17(+0.76%) |
Aug 29, 2013 | 22.21 | 22.37 | 22.17 | 22.23 | 12,954,501 | +0.02(+0.07%) |
Aug 28, 2013 | 22.30 | 22.36 | 22.18 | 22.22 | 18,257,876 | -0.15(-0.66%) |
Aug 27, 2013 | 22.31 | 22.44 | 22.26 | 22.36 | 18,849,646 | -0.05(-0.23%) |
Aug 26, 2013 | 22.60 | 22.64 | 22.42 | 22.42 | 17,440,616 | -0.13(-0.56%) |
Aug 23, 2013 | 22.61 | 22.64 | 22.42 | 22.54 | 17,837,408 | -0.01(-0.03%) |
Aug 22, 2013 | 22.66 | 22.71 | 22.48 | 22.55 | 12,853,347 | -0.03(-0.12%) |
Aug 21, 2013 | 22.46 | 22.75 | 22.39 | 22.58 | 26,256,972 | +0.10(+0.44%) |
Aug 20, 2013 | 22.58 | 22.60 | 22.47 | 22.48 | 21,671,634 | -0.11(-0.48%) |
Aug 19, 2013 | 22.68 | 22.69 | 22.47 | 22.59 | 17,396,468 | -0.16(-0.72%) |
Aug 16, 2013 | 22.75 | 22.87 | 22.62 | 22.75 | 23,635,530 | -0.09(-0.40%) |
Aug 15, 2013 | 22.86 | 23.05 | 22.72 | 22.84 | 43,014,124 | -0.61(-2.60%) |
Aug 14, 2013 | 23.58 | 23.70 | 23.40 | 23.45 | 21,628,888 | -0.14(-0.60%) |
Aug 13, 2013 | 23.69 | 23.71 | 23.40 | 23.59 | 20,734,798 | -0.07(-0.29%) |
Aug 12, 2013 | 23.50 | 23.75 | 23.48 | 23.66 | 18,838,268 | +0.06(+0.23%) |
Aug 09, 2013 | 23.70 | 23.73 | 23.56 | 23.60 | 18,782,074 | -0.11(-0.45%) |
Aug 08, 2013 | 23.79 | 23.91 | 23.61 | 23.71 | 14,554,051 | -0.04(-0.15%) |
Aug 07, 2013 | 23.68 | 23.83 | 23.52 | 23.75 | 18,959,898 | -0.11(-0.44%) |
Aug 06, 2013 | 24.07 | 24.07 | 23.76 | 23.85 | 21,480,360 | -0.28(-1.14%) |
Aug 05, 2013 | 24.08 | 24.20 | 24.03 | 24.13 | 12,751,104 | +0.01(+0.03%) |
Aug 02, 2013 | 23.97 | 24.12 | 23.89 | 24.12 | 20,023,420 | +0.16(+0.68%) |