Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.38 | 22.38 | 21.78 | 21.95 | 8,470,615 | +1.12(+5.39%) |
Oct 30, 2013 | 20.95 | 21.05 | 20.65 | 20.83 | 4,517,707 | -0.11(-0.51%) |
Oct 29, 2013 | 20.78 | 20.96 | 20.72 | 20.93 | 2,817,119 | +0.31(+1.51%) |
Oct 28, 2013 | 20.48 | 20.74 | 20.44 | 20.62 | 3,710,245 | +0.32(+1.59%) |
Oct 25, 2013 | 20.29 | 20.42 | 20.20 | 20.30 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 20.08 | 20.30 | 19.92 | 20.17 | 5,020,185 | -0.11(-0.55%) |
Oct 23, 2013 | 21.20 | 21.22 | 19.80 | 20.28 | 8,436,529 | -1.24(-5.77%) |
Oct 22, 2013 | 21.81 | 21.86 | 21.34 | 21.52 | 2,814,268 | -0.26(-1.17%) |
Oct 21, 2013 | 21.27 | 21.79 | 21.26 | 21.78 | 2,982,043 | +0.58(+2.73%) |
Oct 18, 2013 | 21.02 | 21.22 | 20.68 | 21.20 | 3,220,972 | +0.27(+1.30%) |
Oct 17, 2013 | 21.33 | 21.34 | 20.88 | 20.93 | 4,783,010 | -0.50(-2.34%) |
Oct 16, 2013 | 21.33 | 21.47 | 21.20 | 21.43 | 2,388,405 | +0.29(+1.36%) |
Oct 15, 2013 | 21.42 | 21.52 | 21.11 | 21.14 | 2,309,294 | -0.31(-1.43%) |
Oct 14, 2013 | 21.12 | 21.50 | 21.07 | 21.45 | 1,999,758 | +0.14(+0.64%) |
Oct 11, 2013 | 21.27 | 21.41 | 21.17 | 21.31 | 0 | -0.03(-0.12%) |
Oct 10, 2013 | 21.23 | 21.46 | 21.23 | 21.34 | 2,617,834 | +0.32(+1.54%) |
Oct 09, 2013 | 21.18 | 21.23 | 20.88 | 21.01 | 2,313,823 | -0.14(-0.68%) |
Oct 08, 2013 | 21.39 | 21.64 | 21.01 | 21.16 | 2,523,661 | -0.36(-1.66%) |
Oct 07, 2013 | 21.59 | 21.83 | 21.37 | 21.52 | 1,842,252 | -0.30(-1.36%) |
Oct 04, 2013 | 21.30 | 21.99 | 21.22 | 21.81 | 0 | +0.61(+2.89%) |
Oct 03, 2013 | 21.35 | 21.53 | 20.97 | 21.20 | 2,387,651 | -0.23(-1.07%) |
Oct 02, 2013 | 21.52 | 21.85 | 21.34 | 21.43 | 2,493,504 | -0.31(-1.45%) |
Oct 01, 2013 | 21.21 | 21.79 | 21.14 | 21.75 | 3,692,690 | +0.61(+2.90%) |
Sep 30, 2013 | 20.82 | 21.33 | 20.64 | 21.13 | 2,584,941 | +0.06(+0.28%) |
Sep 27, 2013 | 21.15 | 21.40 | 20.89 | 21.07 | 0 | -0.20(-0.96%) |
Sep 26, 2013 | 21.40 | 21.62 | 21.15 | 21.28 | 2,742,385 | -0.10(-0.46%) |
Sep 25, 2013 | 21.75 | 21.79 | 21.17 | 21.38 | 4,614,276 | -0.60(-2.73%) |
Sep 24, 2013 | 21.99 | 22.22 | 21.75 | 21.98 | 2,789,861 | -0.03(-0.12%) |
Sep 23, 2013 | 22.25 | 22.38 | 21.81 | 22.00 | 3,623,792 | +0.23(+1.06%) |
Sep 20, 2013 | 21.85 | 22.12 | 21.77 | 21.77 | 0 | -0.03(-0.16%) |
Sep 19, 2013 | 22.02 | 22.04 | 21.72 | 21.81 | 0 | -0.12(-0.54%) |
Sep 18, 2013 | 21.91 | 22.04 | 21.71 | 21.92 | 2,132,709 | +0.08(+0.35%) |
Sep 17, 2013 | 21.64 | 22.03 | 21.61 | 21.85 | 0 | +0.31(+1.46%) |
Sep 16, 2013 | 21.75 | 21.69 | 21.46 | 21.53 | 0 | +0.03(+0.16%) |
Sep 13, 2013 | 21.59 | 21.81 | 21.37 | 21.50 | 0 | -0.11(-0.51%) |
Sep 12, 2013 | 21.80 | 21.91 | 21.51 | 21.61 | 2,987,725 | -0.15(-0.70%) |
Sep 11, 2013 | 22.29 | 22.29 | 21.72 | 21.76 | 0 | -0.64(-2.85%) |
Sep 10, 2013 | 22.31 | 22.51 | 22.14 | 22.40 | 3,254,366 | +0.29(+1.31%) |
Sep 09, 2013 | 22.03 | 22.27 | 21.92 | 22.11 | 2,682,146 | +0.23(+1.05%) |
Sep 06, 2013 | 22.12 | 22.16 | 21.65 | 21.88 | 0 | -0.16(-0.73%) |
Sep 05, 2013 | 22.01 | 22.16 | 21.58 | 22.04 | 2,254,654 | +0.08(+0.34%) |
Sep 04, 2013 | 21.75 | 22.11 | 21.59 | 21.97 | 2,691,241 | +0.35(+1.62%) |
Sep 03, 2013 | 21.92 | 22.20 | 21.28 | 21.62 | 3,891,313 | +0.04(+0.20%) |
Aug 30, 2013 | 22.12 | 22.12 | 21.31 | 21.58 | 0 | -0.48(-2.16%) |
Aug 29, 2013 | 21.62 | 22.21 | 21.56 | 22.05 | 3,817,508 | +0.48(+2.21%) |
Aug 28, 2013 | 20.81 | 21.74 | 20.79 | 21.58 | 4,532,541 | +0.78(+3.76%) |
Aug 27, 2013 | 21.27 | 21.29 | 20.70 | 20.79 | 3,732,578 | -0.66(-3.05%) |
Aug 26, 2013 | 21.38 | 21.60 | 21.26 | 21.45 | 1,762,439 | +0.04(+0.20%) |
Aug 23, 2013 | 21.58 | 21.58 | 21.10 | 21.41 | 0 | +0.06(+0.28%) |
Aug 22, 2013 | 21.12 | 21.52 | 21.08 | 21.35 | 0 | +0.27(+1.29%) |
Aug 21, 2013 | 21.04 | 21.28 | 20.95 | 21.07 | 2,264,070 | -0.07(-0.32%) |
Aug 20, 2013 | 20.89 | 21.43 | 20.87 | 21.14 | 3,848,410 | +0.31(+1.47%) |
Aug 19, 2013 | 20.79 | 21.14 | 20.78 | 20.84 | 2,860,316 | -0.01(-0.04%) |
Aug 16, 2013 | 20.72 | 21.04 | 20.70 | 20.84 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 20.72 | 20.91 | 20.45 | 20.77 | 2,906,655 | -0.23(-1.09%) |
Aug 14, 2013 | 21.06 | 21.10 | 20.81 | 21.00 | 4,095,229 | -0.05(-0.24%) |
Aug 13, 2013 | 20.63 | 21.12 | 20.47 | 21.05 | 2,822,277 | +0.42(+2.02%) |
Aug 12, 2013 | 20.21 | 20.80 | 20.21 | 20.63 | 2,797,642 | +0.43(+2.11%) |
Aug 09, 2013 | 20.05 | 20.44 | 20.05 | 20.21 | 2,596,730 | +0.09(+0.47%) |
Aug 08, 2013 | 20.22 | 20.34 | 19.99 | 20.11 | 2,466,379 | +0.01(+0.04%) |
Aug 07, 2013 | 20.44 | 20.59 | 20.09 | 20.10 | 4,005,369 | -0.54(-2.60%) |
Aug 06, 2013 | 20.90 | 20.98 | 20.51 | 20.64 | 2,188,804 | -0.33(-1.58%) |
Aug 05, 2013 | 20.87 | 21.08 | 20.87 | 20.97 | 2,072,496 | +0.03(+0.16%) |
Aug 02, 2013 | 20.86 | 21.02 | 20.67 | 20.94 | 2,672,553 | -0.11(-0.53%) |