Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.61 | 22.61 | 22.18 | 22.18 | 8,093,114 | -0.45(-2.00%) |
Oct 30, 2013 | 22.96 | 23.07 | 22.51 | 22.64 | 6,938,899 | -0.44(-1.92%) |
Oct 29, 2013 | 22.69 | 23.09 | 22.69 | 23.08 | 4,523,266 | +0.32(+1.38%) |
Oct 28, 2013 | 23.00 | 23.02 | 22.58 | 22.76 | 4,753,159 | -0.13(-0.56%) |
Oct 25, 2013 | 22.85 | 22.92 | 22.67 | 22.89 | 2,837,068 | +0.06(+0.26%) |
Oct 24, 2013 | 22.26 | 23.01 | 22.26 | 22.83 | 10,269,963 | +0.63(+2.84%) |
Oct 23, 2013 | 21.89 | 22.57 | 21.85 | 22.20 | 7,416,292 | +0.21(+0.96%) |
Oct 22, 2013 | 21.73 | 22.04 | 21.67 | 21.99 | 7,128,081 | +0.54(+2.53%) |
Oct 21, 2013 | 21.72 | 21.88 | 21.23 | 21.45 | 8,046,279 | -0.32(-1.47%) |
Oct 18, 2013 | 21.99 | 22.02 | 21.62 | 21.77 | 6,463,547 | -0.11(-0.52%) |
Oct 17, 2013 | 21.12 | 21.91 | 21.03 | 21.88 | 12,920,291 | +0.66(+3.13%) |
Oct 16, 2013 | 20.94 | 21.30 | 20.79 | 21.22 | 7,772,889 | +0.33(+1.56%) |
Oct 15, 2013 | 21.29 | 21.29 | 20.83 | 20.89 | 7,601,484 | -0.51(-2.39%) |
Oct 14, 2013 | 21.34 | 21.47 | 21.06 | 21.40 | 3,415,271 | -0.18(-0.82%) |
Oct 11, 2013 | 21.20 | 21.68 | 21.20 | 21.58 | 5,278,672 | +0.36(+1.72%) |
Oct 10, 2013 | 21.20 | 21.36 | 20.98 | 21.22 | 5,690,033 | +0.43(+2.09%) |
Oct 09, 2013 | 20.88 | 21.04 | 20.50 | 20.78 | 7,076,234 | -0.03(-0.14%) |
Oct 08, 2013 | 21.27 | 21.46 | 20.81 | 20.81 | 8,665,615 | -0.50(-2.36%) |
Oct 07, 2013 | 21.28 | 21.61 | 21.28 | 21.32 | 4,843,009 | -0.22(-1.01%) |
Oct 04, 2013 | 21.75 | 21.98 | 21.37 | 21.53 | 9,638,469 | -0.34(-1.58%) |
Oct 03, 2013 | 22.26 | 22.38 | 21.77 | 21.88 | 5,885,183 | -0.40(-1.81%) |
Oct 02, 2013 | 21.94 | 22.40 | 21.92 | 22.28 | 4,415,778 | +0.14(+0.62%) |
Oct 01, 2013 | 21.96 | 22.20 | 21.95 | 22.14 | 2,037,550 | +0.10(+0.45%) |
Sep 27, 2013 | 22.16 | 22.27 | 21.96 | 22.04 | 2,935,135 | -0.29(-1.28%) |
Sep 26, 2013 | 22.34 | 22.49 | 22.07 | 22.33 | 4,132,174 | +0.00(+0.00%) |
Sep 25, 2013 | 22.39 | 22.61 | 22.03 | 22.33 | 5,568,887 | +0.01(+0.04%) |
Sep 24, 2013 | 22.06 | 22.70 | 21.94 | 22.32 | 8,454,115 | +0.40(+1.82%) |
Sep 23, 2013 | 22.18 | 22.21 | 21.71 | 21.92 | 5,039,327 | -0.32(-1.46%) |
Sep 20, 2013 | 22.80 | 22.89 | 22.18 | 22.25 | 8,090,394 | -0.51(-2.25%) |
Sep 19, 2013 | 23.22 | 23.33 | 22.69 | 22.76 | 9,974,479 | -0.28(-1.20%) |
Sep 18, 2013 | 21.95 | 23.09 | 21.73 | 23.03 | 12,863,907 | +1.06(+4.84%) |
Sep 17, 2013 | 21.88 | 22.16 | 21.87 | 21.97 | 3,803,633 | +0.05(+0.22%) |
Sep 16, 2013 | 22.27 | 22.33 | 21.89 | 21.92 | 8,393,519 | +0.32(+1.46%) |
Sep 13, 2013 | 21.70 | 21.75 | 21.42 | 21.61 | 2,977,068 | -0.06(-0.27%) |
Sep 12, 2013 | 21.71 | 22.23 | 21.65 | 21.66 | 5,309,881 | -0.03(-0.14%) |
Sep 11, 2013 | 21.26 | 21.83 | 21.26 | 21.69 | 6,060,608 | +0.38(+1.80%) |
Sep 10, 2013 | 21.49 | 21.61 | 21.21 | 21.31 | 7,182,390 | -0.12(-0.57%) |
Sep 09, 2013 | 20.67 | 21.49 | 20.60 | 21.43 | 7,859,297 | +0.89(+4.34%) |
Sep 06, 2013 | 20.51 | 20.83 | 20.27 | 20.54 | 11,216,983 | +0.34(+1.71%) |
Sep 05, 2013 | 20.21 | 20.33 | 20.05 | 20.20 | 4,231,077 | -0.03(-0.15%) |
Sep 04, 2013 | 20.17 | 20.42 | 20.11 | 20.23 | 3,543,471 | +0.02(+0.10%) |
Sep 03, 2013 | 20.47 | 20.59 | 20.12 | 20.21 | 10,311,140 | -0.03(-0.15%) |
Aug 30, 2013 | 20.54 | 20.64 | 20.20 | 20.24 | 2,694,880 | -0.39(-1.91%) |
Aug 29, 2013 | 20.15 | 20.80 | 20.13 | 20.63 | 3,368,370 | +0.39(+1.95%) |
Aug 28, 2013 | 20.39 | 20.39 | 20.13 | 20.24 | 3,538,095 | -0.10(-0.48%) |
Aug 27, 2013 | 20.55 | 20.65 | 20.25 | 20.34 | 3,683,679 | -0.52(-2.50%) |
Aug 26, 2013 | 20.78 | 21.11 | 20.64 | 20.86 | 3,839,850 | +0.12(+0.57%) |
Aug 23, 2013 | 21.25 | 21.32 | 20.61 | 20.74 | 6,262,461 | -0.54(-2.54%) |
Aug 22, 2013 | 20.96 | 21.38 | 20.95 | 21.28 | 5,533,218 | +0.37(+1.79%) |
Aug 21, 2013 | 20.86 | 21.25 | 20.75 | 20.91 | 10,619,032 | -0.08(-0.38%) |
Aug 20, 2013 | 20.47 | 21.02 | 20.38 | 20.99 | 5,666,428 | +0.63(+3.09%) |
Aug 19, 2013 | 20.95 | 21.03 | 20.30 | 20.36 | 7,765,874 | -0.66(-3.14%) |
Aug 16, 2013 | 21.04 | 21.49 | 20.91 | 21.02 | 13,527,725 | +0.05(+0.23%) |
Aug 15, 2013 | 19.98 | 21.08 | 19.86 | 20.97 | 21,178,058 | +0.48(+2.35%) |
Aug 14, 2013 | 20.87 | 20.89 | 20.40 | 20.48 | 12,012,705 | -0.45(-2.16%) |
Aug 13, 2013 | 21.22 | 21.32 | 20.72 | 20.94 | 4,767,416 | -0.38(-1.80%) |
Aug 12, 2013 | 20.93 | 21.49 | 20.93 | 21.32 | 2,926,145 | +0.12(+0.56%) |
Aug 09, 2013 | 21.11 | 21.32 | 20.94 | 21.20 | 3,541,347 | -0.04(-0.19%) |
Aug 08, 2013 | 21.33 | 21.42 | 21.13 | 21.24 | 2,983,313 | +0.17(+0.79%) |
Aug 07, 2013 | 21.44 | 21.50 | 21.04 | 21.07 | 4,529,433 | -0.48(-2.24%) |
Aug 06, 2013 | 22.00 | 22.01 | 21.51 | 21.56 | 4,330,258 | -0.47(-2.14%) |
Aug 05, 2013 | 22.32 | 22.35 | 21.93 | 22.03 | 5,297,120 | -0.32(-1.45%) |
Aug 02, 2013 | 22.01 | 22.44 | 22.00 | 22.35 | 3,559,873 | +0.43(+1.98%) |