Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.47 | 23.53 | 23.35 | 23.37 | 1,848,119 | -0.02(-0.09%) |
Oct 30, 2013 | 23.45 | 23.51 | 23.23 | 23.39 | 933,844 | +0.00(+0.00%) |
Oct 29, 2013 | 23.44 | 23.46 | 23.37 | 23.39 | 1,053,382 | +0.05(+0.20%) |
Oct 28, 2013 | 23.31 | 23.40 | 23.30 | 23.34 | 1,304,997 | +0.00(+0.00%) |
Oct 25, 2013 | 23.28 | 23.35 | 23.21 | 23.34 | 980,921 | +0.06(+0.27%) |
Oct 24, 2013 | 23.27 | 23.29 | 23.20 | 23.28 | 960,947 | +0.04(+0.17%) |
Oct 23, 2013 | 23.32 | 23.36 | 23.20 | 23.24 | 1,462,632 | -0.20(-0.83%) |
Oct 22, 2013 | 23.38 | 23.54 | 23.38 | 23.43 | 1,907,983 | +0.16(+0.67%) |
Oct 21, 2013 | 23.29 | 23.32 | 23.23 | 23.28 | 914,938 | +0.05(+0.21%) |
Oct 18, 2013 | 23.08 | 23.27 | 23.06 | 23.23 | 2,131,349 | +0.19(+0.83%) |
Oct 17, 2013 | 22.86 | 23.06 | 22.82 | 23.04 | 1,472,852 | +0.21(+0.94%) |
Oct 16, 2013 | 22.74 | 22.84 | 22.67 | 22.82 | 1,366,081 | +0.14(+0.64%) |
Oct 15, 2013 | 22.70 | 22.71 | 22.56 | 22.68 | 1,407,033 | -0.06(-0.28%) |
Oct 14, 2013 | 22.62 | 22.78 | 22.59 | 22.74 | 958,077 | +0.05(+0.21%) |
Oct 11, 2013 | 22.54 | 22.71 | 22.54 | 22.70 | 736,208 | +0.09(+0.39%) |
Oct 10, 2013 | 22.43 | 22.67 | 22.43 | 22.61 | 1,583,942 | +0.33(+1.46%) |
Oct 09, 2013 | 22.27 | 22.35 | 22.14 | 22.28 | 1,725,330 | +0.02(+0.11%) |
Oct 08, 2013 | 22.52 | 22.63 | 22.24 | 22.26 | 1,013,289 | -0.27(-1.20%) |
Oct 07, 2013 | 22.35 | 22.63 | 22.31 | 22.53 | 860,475 | -0.01(-0.04%) |
Oct 04, 2013 | 22.43 | 22.58 | 22.36 | 22.54 | 916,901 | +0.11(+0.50%) |
Oct 03, 2013 | 22.56 | 22.63 | 22.36 | 22.43 | 1,506,604 | -0.17(-0.74%) |
Oct 02, 2013 | 22.56 | 22.62 | 22.47 | 22.59 | 1,202,088 | -0.04(-0.18%) |
Oct 01, 2013 | 22.52 | 22.66 | 22.47 | 22.63 | 1,197,344 | +0.10(+0.42%) |
Sep 30, 2013 | 22.51 | 22.73 | 22.44 | 22.54 | 2,598,760 | -0.10(-0.43%) |
Sep 27, 2013 | 22.52 | 22.68 | 22.52 | 22.63 | 2,136,250 | +0.02(+0.11%) |
Sep 26, 2013 | 22.63 | 22.74 | 22.55 | 22.61 | 2,945,386 | +0.04(+0.18%) |
Sep 25, 2013 | 22.55 | 22.76 | 22.55 | 22.57 | 1,058,499 | -0.03(-0.14%) |
Sep 24, 2013 | 22.55 | 22.68 | 22.52 | 22.60 | 1,277,344 | +0.01(+0.04%) |
Sep 23, 2013 | 22.51 | 22.66 | 22.51 | 22.59 | 1,209,541 | -0.00(-0.02%) |
Sep 20, 2013 | 22.79 | 22.84 | 22.57 | 22.60 | 1,484,657 | -0.25(-1.10%) |
Sep 19, 2013 | 23.06 | 23.06 | 22.80 | 22.85 | 2,006,808 | -0.13(-0.55%) |
Sep 18, 2013 | 22.56 | 23.04 | 22.54 | 22.98 | 2,715,880 | +0.33(+1.44%) |
Sep 17, 2013 | 22.52 | 22.69 | 22.52 | 22.65 | 733,596 | +0.08(+0.35%) |
Sep 16, 2013 | 22.51 | 22.63 | 22.35 | 22.57 | 1,321,778 | +0.22(+1.00%) |
Sep 13, 2013 | 22.32 | 22.43 | 22.32 | 22.35 | 690,921 | +0.00(+0.00%) |
Sep 12, 2013 | 22.50 | 22.50 | 22.33 | 22.35 | 1,288,222 | -0.26(-1.16%) |
Sep 11, 2013 | 22.44 | 22.61 | 22.39 | 22.61 | 1,172,095 | +0.11(+0.50%) |
Sep 10, 2013 | 22.55 | 22.57 | 22.40 | 22.50 | 1,453,744 | +0.01(+0.04%) |
Sep 09, 2013 | 22.39 | 22.52 | 22.39 | 22.49 | 1,695,723 | +0.13(+0.57%) |
Sep 06, 2013 | 22.46 | 22.48 | 22.33 | 22.36 | 2,325,822 | +0.14(+0.64%) |
Sep 05, 2013 | 22.12 | 22.23 | 22.07 | 22.22 | 1,370,380 | +0.15(+0.69%) |
Sep 04, 2013 | 21.89 | 22.08 | 21.88 | 22.07 | 1,527,237 | +0.11(+0.51%) |
Sep 03, 2013 | 22.08 | 22.14 | 21.88 | 21.96 | 5,039,935 | +0.15(+0.69%) |
Aug 30, 2013 | 21.88 | 21.95 | 21.81 | 21.81 | 983,910 | -0.05(-0.22%) |
Aug 29, 2013 | 21.82 | 21.96 | 21.74 | 21.85 | 1,378,793 | +0.03(+0.15%) |
Aug 28, 2013 | 21.73 | 21.91 | 21.69 | 21.82 | 1,148,122 | +0.04(+0.18%) |
Aug 27, 2013 | 21.84 | 21.97 | 21.72 | 21.78 | 1,637,766 | -0.25(-1.12%) |
Aug 26, 2013 | 22.04 | 22.12 | 22.00 | 22.03 | 1,153,213 | -0.01(-0.04%) |
Aug 23, 2013 | 21.83 | 22.05 | 21.83 | 22.04 | 823,251 | +0.20(+0.91%) |
Aug 22, 2013 | 21.71 | 21.93 | 21.71 | 21.84 | 1,335,324 | +0.11(+0.51%) |
Aug 21, 2013 | 21.95 | 21.96 | 21.70 | 21.73 | 1,826,731 | -0.33(-1.52%) |
Aug 20, 2013 | 21.96 | 22.18 | 21.90 | 22.06 | 1,661,871 | +0.04(+0.18%) |
Aug 19, 2013 | 22.24 | 22.29 | 22.02 | 22.02 | 1,772,499 | -0.29(-1.32%) |
Aug 16, 2013 | 22.26 | 22.41 | 22.20 | 22.31 | 1,370,566 | +0.00(+0.00%) |
Aug 15, 2013 | 22.03 | 22.31 | 21.96 | 22.31 | 2,136,254 | +0.14(+0.65%) |
Aug 14, 2013 | 22.16 | 22.23 | 22.11 | 22.17 | 1,572,655 | +0.03(+0.14%) |
Aug 13, 2013 | 22.06 | 22.18 | 22.04 | 22.14 | 1,830,095 | +0.03(+0.14%) |
Aug 12, 2013 | 21.98 | 22.13 | 21.98 | 22.11 | 1,862,031 | +0.06(+0.29%) |
Aug 09, 2013 | 21.92 | 22.12 | 21.91 | 22.04 | 1,777,565 | +0.04(+0.18%) |
Aug 08, 2013 | 21.73 | 22.05 | 21.50 | 22.00 | 1,831,730 | +0.46(+2.14%) |
Aug 07, 2013 | 21.63 | 21.66 | 21.53 | 21.54 | 1,566,614 | -0.21(-0.95%) |
Aug 06, 2013 | 21.88 | 21.91 | 21.65 | 21.75 | 2,209,949 | -0.15(-0.69%) |
Aug 05, 2013 | 21.99 | 21.99 | 21.86 | 21.90 | 4,634,011 | -0.07(-0.33%) |
Aug 02, 2013 | 21.85 | 22.11 | 21.85 | 21.97 | 1,237,339 | -0.08(-0.36%) |