Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.73 | 23.12 | 22.39 | 22.91 | 8,721,947 | +0.22(+0.96%) |
Oct 30, 2013 | 23.27 | 23.34 | 22.66 | 22.69 | 6,057,351 | -0.44(-1.92%) |
Oct 29, 2013 | 23.21 | 23.34 | 23.05 | 23.14 | 3,187,801 | -0.08(-0.32%) |
Oct 28, 2013 | 23.23 | 23.35 | 22.99 | 23.21 | 5,099,356 | -0.26(-1.11%) |
Oct 25, 2013 | 23.16 | 23.49 | 23.01 | 23.47 | 3,096,233 | +0.23(+1.00%) |
Oct 24, 2013 | 23.29 | 23.37 | 23.11 | 23.24 | 2,664,764 | -0.05(-0.21%) |
Oct 23, 2013 | 23.42 | 23.63 | 23.25 | 23.29 | 4,608,301 | -0.16(-0.67%) |
Oct 22, 2013 | 23.08 | 23.51 | 23.01 | 23.45 | 4,625,231 | +0.39(+1.69%) |
Oct 21, 2013 | 23.18 | 23.19 | 22.92 | 23.06 | 2,923,471 | -0.14(-0.59%) |
Oct 18, 2013 | 23.23 | 23.35 | 23.12 | 23.19 | 3,498,974 | -0.01(-0.06%) |
Oct 17, 2013 | 22.77 | 23.25 | 22.61 | 23.21 | 4,296,750 | +0.38(+1.65%) |
Oct 16, 2013 | 22.90 | 23.00 | 22.50 | 22.83 | 5,636,210 | +0.07(+0.30%) |
Oct 15, 2013 | 23.00 | 23.12 | 22.72 | 22.76 | 3,498,494 | -0.31(-1.36%) |
Oct 14, 2013 | 23.14 | 23.15 | 22.72 | 23.08 | 3,170,545 | -0.12(-0.50%) |
Oct 11, 2013 | 23.08 | 23.23 | 23.01 | 23.19 | 2,303,414 | +0.09(+0.39%) |
Oct 10, 2013 | 22.87 | 23.10 | 22.64 | 23.10 | 3,127,813 | +0.38(+1.69%) |
Oct 09, 2013 | 22.60 | 22.99 | 22.56 | 22.72 | 3,246,388 | +0.15(+0.67%) |
Oct 08, 2013 | 22.37 | 22.75 | 22.34 | 22.57 | 3,281,526 | +0.18(+0.83%) |
Oct 07, 2013 | 22.41 | 22.57 | 22.30 | 22.39 | 2,139,808 | -0.13(-0.58%) |
Oct 04, 2013 | 22.51 | 22.62 | 22.41 | 22.52 | 2,788,058 | +0.01(+0.06%) |
Oct 03, 2013 | 22.70 | 22.75 | 22.35 | 22.50 | 4,713,989 | -0.32(-1.41%) |
Oct 02, 2013 | 22.64 | 22.84 | 22.45 | 22.82 | 4,429,657 | +0.11(+0.48%) |
Oct 01, 2013 | 22.75 | 22.83 | 22.62 | 22.71 | 3,455,724 | +0.19(+0.85%) |
Sep 30, 2013 | 22.56 | 22.67 | 22.38 | 22.52 | 4,584,950 | -0.06(-0.27%) |
Sep 27, 2013 | 22.70 | 22.88 | 22.46 | 22.58 | 4,245,570 | -0.21(-0.93%) |
Sep 26, 2013 | 22.94 | 23.06 | 22.66 | 22.80 | 3,220,821 | -0.15(-0.66%) |
Sep 25, 2013 | 23.16 | 23.19 | 22.94 | 22.95 | 4,821,722 | -0.23(-0.97%) |
Sep 24, 2013 | 23.02 | 23.27 | 22.96 | 23.17 | 5,729,696 | +0.10(+0.44%) |
Sep 23, 2013 | 22.73 | 23.11 | 22.65 | 23.07 | 4,060,255 | +0.33(+1.44%) |
Sep 20, 2013 | 23.18 | 23.23 | 22.74 | 22.74 | 5,395,508 | -0.44(-1.92%) |
Sep 19, 2013 | 23.16 | 23.40 | 23.05 | 23.19 | 4,671,317 | +0.00(+0.00%) |
Sep 18, 2013 | 22.53 | 23.27 | 22.32 | 23.19 | 5,949,596 | +0.72(+3.23%) |
Sep 17, 2013 | 22.36 | 22.59 | 22.30 | 22.46 | 5,103,058 | +0.29(+1.30%) |
Sep 16, 2013 | 22.40 | 22.45 | 22.11 | 22.17 | 4,502,036 | +0.06(+0.28%) |
Sep 13, 2013 | 21.82 | 22.13 | 21.79 | 22.11 | 3,642,529 | +0.34(+1.57%) |
Sep 12, 2013 | 22.00 | 22.09 | 21.69 | 21.77 | 3,383,569 | -0.14(-0.66%) |
Sep 11, 2013 | 22.14 | 22.18 | 21.78 | 21.91 | 4,940,131 | -0.18(-0.84%) |
Sep 10, 2013 | 22.06 | 22.12 | 21.90 | 22.10 | 3,031,453 | +0.13(+0.59%) |
Sep 09, 2013 | 22.00 | 22.10 | 21.89 | 21.97 | 3,090,823 | -0.03(-0.12%) |
Sep 06, 2013 | 21.95 | 22.35 | 21.95 | 22.00 | 4,693,835 | +0.13(+0.59%) |
Sep 05, 2013 | 21.93 | 22.00 | 21.73 | 21.87 | 3,509,551 | -0.07(-0.31%) |
Sep 04, 2013 | 21.71 | 21.95 | 21.58 | 21.93 | 5,166,433 | +0.20(+0.91%) |
Sep 03, 2013 | 22.07 | 22.11 | 21.58 | 21.74 | 3,942,006 | -0.19(-0.86%) |
Aug 30, 2013 | 21.89 | 22.04 | 21.82 | 21.92 | 2,538,147 | +0.03(+0.15%) |
Aug 29, 2013 | 22.03 | 22.09 | 21.83 | 21.89 | 2,575,261 | -0.22(-1.01%) |
Aug 28, 2013 | 22.01 | 22.21 | 21.86 | 22.11 | 3,047,870 | +0.14(+0.62%) |
Aug 27, 2013 | 21.82 | 22.09 | 21.81 | 21.98 | 2,763,195 | +0.00(+0.00%) |
Aug 26, 2013 | 22.15 | 22.22 | 21.97 | 21.98 | 2,598,471 | -0.18(-0.79%) |
Aug 23, 2013 | 22.02 | 22.22 | 21.90 | 22.15 | 8,620,914 | +0.17(+0.77%) |
Aug 22, 2013 | 21.79 | 22.11 | 21.68 | 21.99 | 8,538,792 | +0.26(+1.18%) |
Aug 21, 2013 | 21.96 | 21.96 | 21.57 | 21.73 | 3,693,165 | -0.28(-1.29%) |
Aug 20, 2013 | 21.84 | 22.19 | 21.77 | 22.01 | 3,020,108 | +0.20(+0.90%) |
Aug 19, 2013 | 22.03 | 22.15 | 21.76 | 21.82 | 2,519,913 | -0.22(-0.98%) |
Aug 16, 2013 | 22.19 | 22.30 | 21.87 | 22.03 | 2,978,238 | -0.22(-0.97%) |
Aug 15, 2013 | 22.38 | 22.40 | 22.18 | 22.25 | 2,515,656 | -0.25(-1.11%) |
Aug 14, 2013 | 22.59 | 22.61 | 22.33 | 22.50 | 1,980,222 | -0.16(-0.69%) |
Aug 13, 2013 | 22.93 | 22.95 | 22.62 | 22.66 | 3,035,955 | -0.27(-1.18%) |
Aug 12, 2013 | 22.84 | 22.99 | 22.71 | 22.93 | 3,097,911 | -0.01(-0.06%) |
Aug 09, 2013 | 23.06 | 23.15 | 22.90 | 22.94 | 2,907,858 | -0.10(-0.44%) |
Aug 08, 2013 | 22.93 | 23.10 | 22.80 | 23.04 | 2,885,178 | +0.20(+0.89%) |
Aug 07, 2013 | 22.67 | 22.92 | 22.59 | 22.84 | 3,124,464 | +0.04(+0.18%) |
Aug 06, 2013 | 23.04 | 23.08 | 22.73 | 22.80 | 3,466,643 | -0.30(-1.29%) |
Aug 05, 2013 | 23.26 | 23.26 | 23.08 | 23.09 | 2,355,591 | -0.26(-1.10%) |
Aug 02, 2013 | 23.22 | 23.35 | 23.05 | 23.35 | 2,984,046 | +0.13(+0.55%) |