Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.62 | 24.72 | 24.49 | 24.64 | 35,072,844 | +0.11(+0.45%) |
Oct 30, 2013 | 24.59 | 24.70 | 24.42 | 24.53 | 16,853,898 | +0.21(+0.85%) |
Oct 29, 2013 | 24.14 | 24.37 | 23.95 | 24.32 | 38,406,744 | +1.16(+4.99%) |
Oct 28, 2013 | 23.15 | 23.22 | 23.03 | 23.16 | 8,705,399 | +0.03(+0.14%) |
Oct 25, 2013 | 23.30 | 23.31 | 23.07 | 23.13 | 11,874,231 | +0.04(+0.18%) |
Oct 24, 2013 | 23.18 | 23.18 | 23.04 | 23.09 | 12,799,138 | +0.10(+0.44%) |
Oct 23, 2013 | 23.04 | 23.11 | 22.92 | 22.99 | 9,971,427 | -0.11(-0.48%) |
Oct 22, 2013 | 23.07 | 23.14 | 23.05 | 23.10 | 7,948,174 | +0.02(+0.07%) |
Oct 21, 2013 | 23.00 | 23.10 | 22.95 | 23.08 | 7,660,033 | +0.13(+0.55%) |
Oct 18, 2013 | 22.90 | 22.99 | 22.85 | 22.96 | 11,914,296 | +0.17(+0.77%) |
Oct 17, 2013 | 22.70 | 22.78 | 22.67 | 22.78 | 11,209,566 | +0.23(+1.01%) |
Oct 16, 2013 | 22.67 | 22.68 | 22.48 | 22.55 | 8,704,069 | +0.04(+0.16%) |
Oct 15, 2013 | 22.54 | 22.58 | 22.45 | 22.52 | 10,284,105 | -0.05(-0.23%) |
Oct 14, 2013 | 22.45 | 22.60 | 22.41 | 22.57 | 12,538,327 | +0.24(+1.07%) |
Oct 11, 2013 | 22.24 | 22.41 | 22.22 | 22.33 | 10,070,002 | +0.13(+0.60%) |
Oct 10, 2013 | 22.06 | 22.24 | 22.05 | 22.20 | 6,920,286 | +0.19(+0.87%) |
Oct 09, 2013 | 22.07 | 22.10 | 21.88 | 22.01 | 8,533,996 | -0.09(-0.41%) |
Oct 08, 2013 | 22.23 | 22.27 | 22.09 | 22.10 | 8,010,652 | -0.21(-0.95%) |
Oct 07, 2013 | 22.30 | 22.45 | 22.27 | 22.31 | 6,737,966 | -0.09(-0.40%) |
Oct 04, 2013 | 22.40 | 22.46 | 22.35 | 22.40 | 6,748,014 | -0.06(-0.26%) |
Oct 03, 2013 | 22.65 | 22.68 | 22.42 | 22.46 | 20,039,118 | +0.15(+0.67%) |
Oct 02, 2013 | 22.19 | 22.35 | 22.15 | 22.31 | 6,005,151 | +0.14(+0.62%) |
Oct 01, 2013 | 22.23 | 22.29 | 22.14 | 22.17 | 7,233,322 | -0.10(-0.43%) |
Sep 30, 2013 | 22.31 | 22.40 | 22.16 | 22.27 | 11,774,683 | -0.41(-1.80%) |
Sep 27, 2013 | 22.55 | 22.68 | 22.51 | 22.68 | 7,511,966 | +0.07(+0.33%) |
Sep 26, 2013 | 22.53 | 22.68 | 22.52 | 22.60 | 17,406,180 | +0.14(+0.64%) |
Sep 25, 2013 | 22.38 | 22.53 | 22.37 | 22.46 | 6,098,764 | +0.06(+0.26%) |
Sep 24, 2013 | 22.45 | 22.50 | 22.36 | 22.40 | 5,345,604 | +0.01(+0.02%) |
Sep 23, 2013 | 22.50 | 22.52 | 22.33 | 22.40 | 5,520,039 | -0.10(-0.45%) |
Sep 20, 2013 | 22.70 | 22.71 | 22.46 | 22.50 | 12,630,441 | +0.07(+0.31%) |
Sep 19, 2013 | 22.46 | 22.48 | 22.36 | 22.43 | 7,352,393 | -0.05(-0.21%) |
Sep 18, 2013 | 22.26 | 22.54 | 22.14 | 22.48 | 9,903,008 | +0.21(+0.95%) |
Sep 17, 2013 | 22.27 | 22.35 | 22.23 | 22.26 | 4,331,362 | -0.05(-0.24%) |
Sep 16, 2013 | 22.53 | 22.54 | 22.31 | 22.32 | 8,122,703 | +0.10(+0.43%) |
Sep 13, 2013 | 22.25 | 22.32 | 22.19 | 22.22 | 6,826,624 | -0.08(-0.38%) |
Sep 12, 2013 | 22.42 | 22.48 | 22.28 | 22.31 | 8,620,746 | -0.10(-0.45%) |
Sep 11, 2013 | 22.28 | 22.43 | 22.28 | 22.41 | 9,555,675 | +0.14(+0.64%) |
Sep 10, 2013 | 22.18 | 22.27 | 22.13 | 22.26 | 5,304,741 | +0.07(+0.31%) |
Sep 09, 2013 | 22.16 | 22.25 | 22.13 | 22.19 | 4,598,655 | +0.04(+0.17%) |
Sep 06, 2013 | 22.11 | 22.21 | 21.99 | 22.16 | 6,436,516 | +0.14(+0.65%) |
Sep 05, 2013 | 21.93 | 22.10 | 21.92 | 22.01 | 4,375,300 | +0.07(+0.34%) |
Sep 04, 2013 | 21.88 | 22.04 | 21.87 | 21.94 | 5,117,317 | +0.04(+0.19%) |
Sep 03, 2013 | 21.93 | 21.96 | 21.77 | 21.90 | 6,972,500 | +0.02(+0.07%) |
Aug 30, 2013 | 21.98 | 22.00 | 21.86 | 21.88 | 6,429,274 | -0.18(-0.82%) |
Aug 29, 2013 | 22.16 | 22.20 | 22.03 | 22.06 | 6,930,212 | -0.25(-1.14%) |
Aug 28, 2013 | 22.24 | 22.37 | 22.17 | 22.32 | 9,993,257 | +0.34(+1.57%) |
Aug 27, 2013 | 21.91 | 22.14 | 21.90 | 21.97 | 6,369,816 | +0.06(+0.27%) |
Aug 26, 2013 | 22.01 | 22.01 | 21.88 | 21.91 | 5,103,862 | -0.08(-0.36%) |
Aug 23, 2013 | 21.81 | 22.01 | 21.78 | 21.99 | 7,813,149 | +0.32(+1.47%) |
Aug 22, 2013 | 21.63 | 21.72 | 21.59 | 21.67 | 5,249,487 | +0.20(+0.94%) |
Aug 21, 2013 | 21.64 | 21.66 | 21.46 | 21.47 | 8,106,998 | -0.20(-0.90%) |
Aug 20, 2013 | 21.73 | 21.79 | 21.67 | 21.67 | 8,187,731 | -0.11(-0.49%) |
Aug 19, 2013 | 21.88 | 21.91 | 21.75 | 21.78 | 6,814,205 | -0.12(-0.53%) |
Aug 16, 2013 | 21.89 | 21.94 | 21.83 | 21.89 | 6,840,738 | +0.03(+0.12%) |
Aug 15, 2013 | 21.78 | 21.97 | 21.73 | 21.87 | 8,198,782 | -0.04(-0.17%) |
Aug 14, 2013 | 22.06 | 22.10 | 21.90 | 21.90 | 11,711,233 | -0.03(-0.12%) |
Aug 13, 2013 | 21.86 | 21.95 | 21.75 | 21.93 | 8,250,449 | +0.16(+0.75%) |
Aug 12, 2013 | 21.86 | 21.89 | 21.74 | 21.77 | 6,917,961 | -0.10(-0.46%) |
Aug 09, 2013 | 21.90 | 21.98 | 21.84 | 21.87 | 5,673,040 | -0.01(-0.02%) |
Aug 08, 2013 | 21.91 | 21.96 | 21.78 | 21.87 | 6,364,278 | +0.03(+0.12%) |
Aug 07, 2013 | 21.97 | 22.07 | 21.84 | 21.84 | 9,999,129 | -0.04(-0.17%) |
Aug 06, 2013 | 21.92 | 21.94 | 21.82 | 21.88 | 9,831,413 | -0.07(-0.31%) |
Aug 05, 2013 | 21.92 | 21.99 | 21.87 | 21.95 | 9,641,542 | +0.02(+0.10%) |
Aug 02, 2013 | 21.87 | 21.93 | 21.79 | 21.93 | 8,900,067 | +0.11(+0.50%) |