Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.74 | 20.79 | 20.55 | 20.64 | 6,428,356 | -0.15(-0.70%) |
Oct 30, 2013 | 20.98 | 20.99 | 20.62 | 20.79 | 5,608,919 | -0.13(-0.61%) |
Oct 29, 2013 | 21.00 | 21.07 | 20.79 | 20.91 | 6,708,305 | +0.05(+0.25%) |
Oct 28, 2013 | 21.14 | 21.15 | 20.80 | 20.86 | 37,345,684 | -0.23(-1.07%) |
Oct 25, 2013 | 21.06 | 21.20 | 20.98 | 21.09 | 25,141,848 | +0.05(+0.25%) |
Oct 24, 2013 | 20.83 | 21.06 | 20.78 | 21.04 | 25,193,878 | +0.26(+1.25%) |
Oct 23, 2013 | 20.91 | 20.95 | 20.67 | 20.78 | 8,741,848 | -0.15(-0.72%) |
Oct 22, 2013 | 20.53 | 20.98 | 20.38 | 20.93 | 14,535,765 | +0.46(+2.23%) |
Oct 21, 2013 | 20.50 | 20.54 | 20.38 | 20.47 | 12,144,283 | +0.05(+0.25%) |
Oct 18, 2013 | 20.45 | 20.52 | 20.34 | 20.42 | 14,674,271 | +0.06(+0.31%) |
Oct 17, 2013 | 20.53 | 20.56 | 20.03 | 20.35 | 15,313,040 | -0.23(-1.12%) |
Oct 16, 2013 | 20.43 | 20.62 | 20.34 | 20.58 | 9,350,557 | +0.33(+1.63%) |
Oct 15, 2013 | 20.31 | 20.47 | 20.20 | 20.25 | 10,581,661 | -0.12(-0.60%) |
Oct 14, 2013 | 20.46 | 20.49 | 20.26 | 20.38 | 10,074,850 | -0.13(-0.65%) |
Oct 11, 2013 | 20.30 | 20.57 | 20.21 | 20.51 | 5,925,987 | +0.12(+0.60%) |
Oct 10, 2013 | 20.26 | 20.39 | 20.15 | 20.39 | 5,955,470 | +0.28(+1.41%) |
Oct 09, 2013 | 20.00 | 20.15 | 19.94 | 20.10 | 6,870,459 | +0.12(+0.58%) |
Oct 08, 2013 | 20.23 | 20.26 | 19.98 | 19.99 | 6,284,078 | -0.25(-1.23%) |
Oct 07, 2013 | 20.31 | 20.35 | 20.08 | 20.24 | 8,691,534 | -0.22(-1.07%) |
Oct 04, 2013 | 20.46 | 20.60 | 20.33 | 20.46 | 6,317,202 | +0.02(+0.09%) |
Oct 03, 2013 | 20.64 | 20.67 | 20.29 | 20.44 | 7,058,113 | -0.28(-1.34%) |
Oct 02, 2013 | 20.79 | 20.80 | 20.42 | 20.72 | 6,684,169 | -0.14(-0.69%) |
Oct 01, 2013 | 20.59 | 20.88 | 20.51 | 20.86 | 6,714,912 | +0.15(+0.73%) |
Sep 27, 2013 | 20.73 | 20.86 | 20.65 | 20.71 | 5,733,864 | -0.08(-0.39%) |
Sep 26, 2013 | 20.80 | 20.92 | 20.72 | 20.79 | 4,243,411 | +0.01(+0.03%) |
Sep 25, 2013 | 20.97 | 20.97 | 20.73 | 20.79 | 6,632,804 | -0.13(-0.61%) |
Sep 24, 2013 | 20.79 | 21.00 | 20.78 | 20.91 | 4,772,802 | +0.09(+0.42%) |
Sep 23, 2013 | 20.86 | 20.92 | 20.74 | 20.83 | 4,763,586 | -0.10(-0.47%) |
Sep 20, 2013 | 21.28 | 21.32 | 20.82 | 20.93 | 18,712,656 | -0.33(-1.55%) |
Sep 19, 2013 | 21.03 | 21.31 | 21.01 | 21.25 | 12,513,858 | +0.30(+1.43%) |
Sep 18, 2013 | 20.57 | 20.98 | 20.37 | 20.95 | 19,097,586 | +0.89(+4.44%) |
Sep 17, 2013 | 20.08 | 20.18 | 19.96 | 20.06 | 12,414,074 | +0.00(+0.00%) |
Sep 16, 2013 | 20.46 | 20.51 | 20.06 | 20.06 | 11,614,354 | -0.21(-1.03%) |
Sep 13, 2013 | 20.58 | 20.69 | 20.21 | 20.27 | 12,994,585 | -0.31(-1.49%) |
Sep 12, 2013 | 20.70 | 20.99 | 20.58 | 20.58 | 8,606,414 | -0.23(-1.11%) |
Sep 11, 2013 | 21.43 | 21.48 | 20.64 | 20.81 | 14,199,117 | -0.60(-2.81%) |
Sep 10, 2013 | 20.99 | 21.42 | 20.81 | 21.41 | 14,374,357 | +0.42(+1.98%) |
Sep 09, 2013 | 20.49 | 21.02 | 20.46 | 20.99 | 18,514,530 | +0.64(+3.15%) |
Sep 06, 2013 | 20.59 | 20.94 | 20.34 | 20.35 | 17,227,826 | -0.16(-0.79%) |
Sep 05, 2013 | 20.41 | 20.62 | 20.12 | 20.52 | 31,307,036 | +0.12(+0.57%) |
Sep 04, 2013 | 21.51 | 21.58 | 20.39 | 20.40 | 42,491,364 | -1.31(-6.04%) |
Sep 03, 2013 | 22.06 | 22.13 | 21.53 | 21.71 | 10,215,449 | -0.21(-0.95%) |
Aug 30, 2013 | 21.96 | 21.99 | 21.77 | 21.92 | 9,502,113 | +0.05(+0.24%) |
Aug 29, 2013 | 21.42 | 21.87 | 21.28 | 21.87 | 8,803,929 | +0.42(+1.97%) |
Aug 28, 2013 | 21.45 | 21.57 | 21.31 | 21.45 | 4,350,480 | -0.01(-0.03%) |
Aug 27, 2013 | 21.27 | 21.49 | 21.24 | 21.45 | 5,131,116 | +0.07(+0.32%) |
Aug 26, 2013 | 21.56 | 21.64 | 21.31 | 21.38 | 6,103,476 | -0.13(-0.62%) |
Aug 23, 2013 | 21.49 | 21.54 | 21.35 | 21.51 | 5,344,112 | +0.06(+0.30%) |
Aug 22, 2013 | 21.44 | 21.52 | 21.31 | 21.45 | 4,276,518 | +0.11(+0.51%) |
Aug 21, 2013 | 21.35 | 21.50 | 21.24 | 21.34 | 4,603,058 | -0.01(-0.03%) |
Aug 20, 2013 | 21.13 | 21.41 | 21.01 | 21.35 | 8,550,659 | +0.18(+0.85%) |
Aug 19, 2013 | 21.56 | 21.62 | 21.16 | 21.17 | 7,302,047 | -0.47(-2.16%) |
Aug 16, 2013 | 21.68 | 21.79 | 21.50 | 21.64 | 8,203,952 | -0.10(-0.45%) |
Aug 15, 2013 | 21.50 | 21.83 | 21.41 | 21.73 | 6,580,391 | +0.17(+0.78%) |
Aug 14, 2013 | 21.44 | 21.61 | 21.43 | 21.57 | 5,154,647 | +0.10(+0.48%) |
Aug 13, 2013 | 21.67 | 21.71 | 21.31 | 21.46 | 6,935,473 | -0.15(-0.70%) |
Aug 12, 2013 | 21.67 | 21.71 | 21.41 | 21.61 | 8,384,475 | -0.12(-0.53%) |
Aug 09, 2013 | 21.82 | 21.84 | 21.67 | 21.73 | 5,599,014 | -0.09(-0.40%) |
Aug 08, 2013 | 21.93 | 21.97 | 21.73 | 21.82 | 8,443,713 | -0.08(-0.37%) |
Aug 07, 2013 | 21.95 | 22.01 | 21.82 | 21.90 | 5,419,978 | -0.16(-0.73%) |
Aug 06, 2013 | 21.76 | 22.10 | 21.69 | 22.06 | 8,375,310 | +0.30(+1.38%) |
Aug 05, 2013 | 21.72 | 21.77 | 21.58 | 21.76 | 6,187,252 | +0.00(+0.00%) |
Aug 02, 2013 | 21.96 | 21.96 | 21.57 | 21.76 | 11,322,724 | -0.15(-0.69%) |