Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.10 | 24.26 | 23.69 | 23.88 | 1,841,007 | -0.26(-1.08%) |
Oct 30, 2013 | 23.96 | 24.36 | 23.86 | 24.14 | 1,031,733 | +0.12(+0.51%) |
Oct 29, 2013 | 24.13 | 24.19 | 23.86 | 24.02 | 1,085,428 | -0.14(-0.57%) |
Oct 28, 2013 | 24.28 | 24.34 | 23.92 | 24.16 | 980,464 | -0.18(-0.73%) |
Oct 25, 2013 | 24.15 | 24.37 | 23.95 | 24.33 | 669,532 | +0.26(+1.09%) |
Oct 24, 2013 | 23.41 | 24.12 | 23.37 | 24.07 | 946,807 | +0.61(+2.59%) |
Oct 23, 2013 | 23.29 | 23.47 | 23.13 | 23.46 | 1,346,945 | +0.14(+0.59%) |
Oct 22, 2013 | 23.12 | 23.49 | 23.11 | 23.32 | 7,815,119 | -0.13(-0.56%) |
Oct 21, 2013 | 23.53 | 23.59 | 23.34 | 23.46 | 922,714 | -0.03(-0.13%) |
Oct 18, 2013 | 23.68 | 23.75 | 23.26 | 23.49 | 1,354,032 | +0.07(+0.30%) |
Oct 17, 2013 | 23.20 | 23.89 | 22.49 | 23.42 | 3,296,184 | +1.09(+4.89%) |
Oct 16, 2013 | 22.49 | 22.57 | 22.22 | 22.33 | 1,868,446 | +0.07(+0.31%) |
Oct 15, 2013 | 22.26 | 22.46 | 22.18 | 22.26 | 880,518 | -0.13(-0.58%) |
Oct 14, 2013 | 20.66 | 22.40 | 21.93 | 22.39 | 953,629 | -0.09(-0.41%) |
Oct 11, 2013 | 21.76 | 22.49 | 21.76 | 22.48 | 669,617 | +0.63(+2.89%) |
Oct 10, 2013 | 21.39 | 21.91 | 21.16 | 21.85 | 1,460,426 | +0.45(+2.08%) |
Oct 09, 2013 | 21.72 | 21.78 | 21.38 | 21.40 | 663,607 | -0.24(-1.10%) |
Oct 08, 2013 | 22.06 | 22.18 | 21.62 | 21.64 | 816,486 | -0.48(-2.16%) |
Oct 07, 2013 | 21.71 | 22.13 | 21.60 | 22.12 | 573,570 | +0.22(+1.02%) |
Oct 04, 2013 | 21.76 | 22.01 | 21.69 | 21.89 | 592,487 | +0.04(+0.18%) |
Oct 03, 2013 | 22.31 | 22.31 | 21.69 | 21.86 | 914,116 | -0.54(-2.40%) |
Oct 02, 2013 | 22.31 | 22.65 | 22.15 | 22.39 | 975,316 | -0.06(-0.27%) |
Oct 01, 2013 | 21.91 | 22.62 | 21.83 | 22.46 | 1,124,897 | +0.52(+2.38%) |
Sep 30, 2013 | 21.93 | 22.25 | 21.83 | 21.93 | 1,177,932 | -0.25(-1.11%) |
Sep 27, 2013 | 21.89 | 22.21 | 21.89 | 22.18 | 949,920 | +0.18(+0.84%) |
Sep 26, 2013 | 21.91 | 22.01 | 21.68 | 21.99 | 504,377 | +0.22(+1.02%) |
Sep 25, 2013 | 21.59 | 21.83 | 21.59 | 21.77 | 812,339 | +0.15(+0.70%) |
Sep 24, 2013 | 21.68 | 21.83 | 21.45 | 21.62 | 1,053,207 | -0.08(-0.39%) |
Sep 23, 2013 | 21.71 | 21.86 | 21.54 | 21.70 | 907,068 | -0.03(-0.14%) |
Sep 20, 2013 | 22.26 | 22.26 | 21.73 | 21.73 | 2,213,121 | -0.40(-1.79%) |
Sep 19, 2013 | 22.23 | 22.68 | 22.05 | 22.13 | 1,351,539 | -0.56(-2.45%) |
Sep 18, 2013 | 22.17 | 22.88 | 21.92 | 22.69 | 1,110,820 | +0.61(+2.76%) |
Sep 17, 2013 | 22.14 | 22.38 | 21.93 | 22.08 | 847,757 | -0.11(-0.48%) |
Sep 16, 2013 | 22.32 | 22.48 | 22.03 | 22.18 | 895,127 | +0.23(+1.04%) |
Sep 13, 2013 | 21.73 | 21.95 | 21.54 | 21.95 | 937,176 | +0.37(+1.69%) |
Sep 12, 2013 | 21.70 | 21.89 | 21.39 | 21.59 | 813,084 | -0.06(-0.28%) |
Sep 11, 2013 | 21.30 | 21.65 | 21.13 | 21.65 | 919,410 | +0.40(+1.86%) |
Sep 10, 2013 | 21.08 | 21.44 | 20.99 | 21.25 | 1,750,836 | +0.25(+1.20%) |
Sep 09, 2013 | 20.64 | 21.07 | 20.41 | 21.00 | 1,060,077 | +0.50(+2.45%) |
Sep 06, 2013 | 20.54 | 20.65 | 20.21 | 20.50 | 892,538 | +0.18(+0.90%) |
Sep 05, 2013 | 20.40 | 20.55 | 20.26 | 20.32 | 415,246 | -0.02(-0.11%) |
Sep 04, 2013 | 20.23 | 20.44 | 20.14 | 20.34 | 668,886 | +0.15(+0.75%) |
Sep 03, 2013 | 20.46 | 20.48 | 20.04 | 20.19 | 1,000,961 | -0.02(-0.08%) |
Aug 30, 2013 | 20.39 | 20.48 | 20.13 | 20.20 | 761,776 | -0.14(-0.67%) |
Aug 29, 2013 | 20.26 | 20.51 | 20.22 | 20.34 | 921,794 | -0.06(-0.30%) |
Aug 28, 2013 | 20.61 | 20.71 | 20.23 | 20.40 | 1,102,351 | -0.27(-1.33%) |
Aug 27, 2013 | 20.65 | 20.96 | 20.57 | 20.67 | 1,858,938 | -0.27(-1.31%) |
Aug 26, 2013 | 21.12 | 21.21 | 20.80 | 20.95 | 649,729 | -0.06(-0.29%) |
Aug 23, 2013 | 20.69 | 21.06 | 20.53 | 21.01 | 904,907 | +0.48(+2.34%) |
Aug 22, 2013 | 20.20 | 20.55 | 20.05 | 20.53 | 666,825 | +0.43(+2.16%) |
Aug 21, 2013 | 20.09 | 20.47 | 19.89 | 20.10 | 664,972 | -0.03(-0.15%) |
Aug 20, 2013 | 19.80 | 20.30 | 19.77 | 20.13 | 797,626 | +0.39(+1.97%) |
Aug 19, 2013 | 19.84 | 19.99 | 19.74 | 19.74 | 677,387 | -0.11(-0.58%) |
Aug 16, 2013 | 20.20 | 20.51 | 19.85 | 19.85 | 994,961 | -0.48(-2.36%) |
Aug 15, 2013 | 20.66 | 20.70 | 20.18 | 20.33 | 551,415 | -0.53(-2.55%) |
Aug 14, 2013 | 20.78 | 21.06 | 20.68 | 20.87 | 724,119 | +0.15(+0.74%) |
Aug 13, 2013 | 20.97 | 20.98 | 20.62 | 20.71 | 590,151 | -0.24(-1.13%) |
Aug 12, 2013 | 20.79 | 21.02 | 20.68 | 20.95 | 562,576 | +0.08(+0.40%) |
Aug 09, 2013 | 20.74 | 21.18 | 20.67 | 20.87 | 1,031,888 | +0.03(+0.15%) |
Aug 08, 2013 | 21.09 | 21.12 | 20.73 | 20.83 | 559,176 | -0.08(-0.36%) |
Aug 07, 2013 | 20.82 | 20.96 | 20.64 | 20.91 | 1,035,457 | +0.01(+0.04%) |
Aug 06, 2013 | 20.96 | 20.99 | 20.77 | 20.90 | 918,184 | -0.17(-0.79%) |
Aug 05, 2013 | 20.86 | 21.15 | 20.70 | 21.07 | 717,368 | +0.16(+0.76%) |
Aug 02, 2013 | 20.59 | 20.98 | 20.46 | 20.91 | 714,780 | +0.21(+0.99%) |