Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.57 | 22.60 | 22.30 | 22.51 | 1,040,438 | -0.08(-0.37%) |
Oct 30, 2013 | 22.69 | 22.78 | 22.49 | 22.59 | 362,611 | -0.08(-0.34%) |
Oct 29, 2013 | 22.52 | 22.72 | 22.52 | 22.67 | 378,018 | +0.19(+0.85%) |
Oct 28, 2013 | 22.37 | 22.48 | 22.35 | 22.48 | 283,479 | +0.10(+0.45%) |
Oct 25, 2013 | 22.37 | 22.39 | 22.29 | 22.38 | 174,108 | +0.05(+0.21%) |
Oct 24, 2013 | 22.30 | 22.34 | 22.18 | 22.33 | 403,352 | +0.05(+0.21%) |
Oct 23, 2013 | 22.28 | 22.33 | 22.24 | 22.29 | 167,974 | -0.09(-0.41%) |
Oct 22, 2013 | 22.35 | 22.42 | 22.24 | 22.38 | 195,324 | +0.09(+0.41%) |
Oct 21, 2013 | 22.39 | 22.39 | 22.26 | 22.29 | 541,294 | -0.07(-0.31%) |
Oct 18, 2013 | 22.26 | 22.38 | 22.19 | 22.35 | 239,088 | +0.20(+0.90%) |
Oct 17, 2013 | 21.82 | 22.16 | 21.80 | 22.16 | 303,839 | +0.37(+1.69%) |
Oct 16, 2013 | 21.56 | 21.82 | 21.56 | 21.79 | 499,045 | +0.28(+1.32%) |
Oct 15, 2013 | 21.62 | 21.66 | 21.48 | 21.50 | 253,611 | -0.08(-0.39%) |
Oct 14, 2013 | 21.50 | 21.61 | 21.47 | 21.59 | 174,232 | -0.01(-0.04%) |
Oct 11, 2013 | 21.33 | 21.63 | 21.33 | 21.59 | 208,128 | +0.21(+1.01%) |
Oct 10, 2013 | 21.11 | 21.41 | 21.11 | 21.38 | 524,937 | +0.41(+1.98%) |
Oct 09, 2013 | 20.96 | 21.11 | 20.93 | 20.97 | 153,110 | +0.02(+0.11%) |
Oct 08, 2013 | 21.30 | 21.30 | 20.93 | 20.94 | 184,323 | -0.31(-1.48%) |
Oct 07, 2013 | 21.17 | 21.36 | 21.13 | 21.26 | 183,649 | +0.00(+0.00%) |
Oct 04, 2013 | 21.30 | 21.38 | 21.21 | 21.26 | 303,499 | +0.05(+0.25%) |
Oct 03, 2013 | 21.33 | 21.34 | 21.14 | 21.20 | 535,533 | -0.18(-0.86%) |
Oct 02, 2013 | 21.23 | 21.45 | 21.17 | 21.39 | 598,676 | +0.02(+0.11%) |
Oct 01, 2013 | 21.22 | 21.41 | 21.20 | 21.36 | 871,008 | +0.19(+0.91%) |
Sep 30, 2013 | 21.09 | 21.19 | 20.97 | 21.17 | 289,888 | -0.06(-0.29%) |
Sep 27, 2013 | 21.36 | 21.36 | 21.17 | 21.23 | 197,425 | -0.15(-0.72%) |
Sep 26, 2013 | 21.22 | 21.44 | 21.22 | 21.39 | 148,773 | +0.16(+0.76%) |
Sep 25, 2013 | 21.11 | 21.31 | 21.09 | 21.23 | 248,609 | +0.10(+0.47%) |
Sep 24, 2013 | 21.09 | 21.23 | 21.05 | 21.13 | 359,403 | -0.01(-0.04%) |
Sep 23, 2013 | 21.01 | 21.16 | 20.93 | 21.14 | 245,929 | +0.08(+0.40%) |
Sep 20, 2013 | 21.26 | 21.32 | 21.01 | 21.05 | 558,008 | -0.21(-1.00%) |
Sep 19, 2013 | 21.52 | 21.52 | 21.24 | 21.26 | 445,678 | -0.05(-0.21%) |
Sep 18, 2013 | 21.14 | 21.36 | 21.00 | 21.31 | 470,294 | +0.20(+0.94%) |
Sep 17, 2013 | 21.06 | 21.17 | 21.02 | 21.11 | 108,436 | +0.10(+0.47%) |
Sep 16, 2013 | 21.22 | 21.13 | 20.99 | 21.01 | 731,694 | -0.09(-0.43%) |
Sep 13, 2013 | 21.15 | 21.20 | 21.08 | 21.10 | 178,025 | +0.02(+0.07%) |
Sep 12, 2013 | 21.16 | 21.21 | 21.07 | 21.09 | 316,728 | -0.10(-0.47%) |
Sep 11, 2013 | 21.01 | 21.22 | 20.97 | 21.19 | 142,775 | +0.15(+0.73%) |
Sep 10, 2013 | 20.88 | 21.04 | 20.79 | 21.04 | 395,052 | +0.27(+1.32%) |
Sep 09, 2013 | 20.64 | 20.78 | 20.57 | 20.76 | 179,861 | +0.24(+1.19%) |
Sep 06, 2013 | 20.68 | 20.73 | 20.46 | 20.52 | 693,595 | -0.05(-0.22%) |
Sep 05, 2013 | 20.66 | 20.77 | 20.48 | 20.56 | 487,270 | -0.08(-0.41%) |
Sep 04, 2013 | 20.44 | 20.67 | 20.43 | 20.65 | 873,486 | +0.17(+0.82%) |
Sep 03, 2013 | 20.49 | 20.62 | 20.40 | 20.48 | 1,463,578 | +0.03(+0.15%) |
Aug 30, 2013 | 20.63 | 20.65 | 20.41 | 20.45 | 250,219 | -0.18(-0.89%) |
Aug 29, 2013 | 20.47 | 20.74 | 20.47 | 20.63 | 660,283 | +0.19(+0.93%) |
Aug 28, 2013 | 20.42 | 20.49 | 20.40 | 20.44 | 190,013 | +0.00(+0.00%) |
Aug 27, 2013 | 20.33 | 20.63 | 20.33 | 20.44 | 315,584 | -0.24(-1.14%) |
Aug 26, 2013 | 20.77 | 20.85 | 20.61 | 20.68 | 414,146 | -0.09(-0.44%) |
Aug 23, 2013 | 20.65 | 20.79 | 20.58 | 20.77 | 263,243 | +0.21(+1.00%) |
Aug 22, 2013 | 20.52 | 20.59 | 20.41 | 20.56 | 312,818 | +0.14(+0.67%) |
Aug 21, 2013 | 20.56 | 20.63 | 20.43 | 20.43 | 514,917 | -0.18(-0.85%) |
Aug 20, 2013 | 20.49 | 20.85 | 20.03 | 20.60 | 1,239,960 | +0.19(+0.93%) |
Aug 19, 2013 | 20.60 | 20.65 | 20.41 | 20.41 | 254,576 | -0.28(-1.36%) |
Aug 16, 2013 | 20.83 | 20.86 | 20.64 | 20.69 | 365,555 | -0.18(-0.84%) |
Aug 15, 2013 | 20.96 | 20.97 | 20.85 | 20.87 | 300,050 | -0.23(-1.08%) |
Aug 14, 2013 | 21.13 | 21.21 | 20.94 | 21.10 | 289,808 | -0.11(-0.54%) |
Aug 13, 2013 | 21.40 | 21.40 | 21.16 | 21.21 | 565,753 | -0.11(-0.54%) |
Aug 12, 2013 | 21.26 | 21.41 | 21.26 | 21.33 | 194,783 | +0.01(+0.04%) |
Aug 09, 2013 | 21.43 | 21.45 | 21.27 | 21.32 | 283,857 | -0.02(-0.07%) |
Aug 08, 2013 | 21.49 | 21.49 | 21.33 | 21.33 | 400,879 | -0.11(-0.53%) |
Aug 07, 2013 | 21.39 | 21.49 | 21.31 | 21.45 | 255,462 | -0.01(-0.04%) |
Aug 06, 2013 | 21.51 | 21.62 | 21.44 | 21.46 | 405,572 | -0.18(-0.85%) |
Aug 05, 2013 | 21.39 | 21.64 | 21.33 | 21.64 | 703,189 | +0.24(+1.14%) |
Aug 02, 2013 | 21.30 | 21.44 | 21.30 | 21.39 | 1,401,376 | -0.02(-0.07%) |