Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.12 | 22.37 | 21.88 | 21.97 | 8,307,770 | +0.11(+0.50%) |
Oct 30, 2013 | 21.92 | 22.03 | 21.64 | 21.86 | 4,978,933 | -0.06(-0.28%) |
Oct 29, 2013 | 21.76 | 21.96 | 21.75 | 21.92 | 3,682,411 | +0.22(+1.03%) |
Oct 28, 2013 | 21.81 | 21.81 | 21.62 | 21.70 | 4,455,677 | -0.05(-0.25%) |
Oct 25, 2013 | 21.42 | 21.80 | 21.42 | 21.75 | 4,908,352 | +0.26(+1.21%) |
Oct 24, 2013 | 21.29 | 21.51 | 21.21 | 21.50 | 6,469,396 | +0.15(+0.71%) |
Oct 23, 2013 | 21.80 | 21.80 | 21.29 | 21.34 | 8,595,380 | -0.72(-3.26%) |
Oct 22, 2013 | 22.20 | 22.32 | 21.95 | 22.06 | 4,706,302 | -0.10(-0.44%) |
Oct 21, 2013 | 22.21 | 22.34 | 22.07 | 22.16 | 3,681,222 | +0.01(+0.03%) |
Oct 18, 2013 | 22.05 | 22.28 | 21.97 | 22.15 | 3,451,293 | +0.19(+0.88%) |
Oct 17, 2013 | 21.91 | 22.00 | 21.81 | 21.96 | 4,752,585 | +0.07(+0.30%) |
Oct 16, 2013 | 21.63 | 21.91 | 21.55 | 21.89 | 5,303,456 | +0.28(+1.31%) |
Oct 15, 2013 | 21.45 | 21.68 | 21.32 | 21.61 | 4,471,557 | -0.02(-0.08%) |
Oct 14, 2013 | 21.46 | 21.76 | 21.43 | 21.63 | 2,621,085 | +0.13(+0.62%) |
Oct 11, 2013 | 21.42 | 21.60 | 21.39 | 21.50 | 4,059,645 | +0.07(+0.34%) |
Oct 10, 2013 | 21.31 | 21.51 | 21.06 | 21.42 | 4,715,939 | +0.35(+1.66%) |
Oct 09, 2013 | 20.87 | 21.14 | 20.73 | 21.07 | 6,653,277 | +0.19(+0.90%) |
Oct 08, 2013 | 21.51 | 21.53 | 20.86 | 20.88 | 6,836,926 | -0.56(-2.62%) |
Oct 07, 2013 | 21.33 | 21.60 | 21.23 | 21.45 | 4,176,656 | -0.10(-0.48%) |
Oct 04, 2013 | 21.25 | 21.67 | 21.22 | 21.55 | 6,277,399 | +0.33(+1.54%) |
Oct 03, 2013 | 21.55 | 21.55 | 21.10 | 21.22 | 8,235,430 | -0.32(-1.49%) |
Oct 02, 2013 | 21.60 | 21.63 | 21.41 | 21.54 | 5,321,892 | -0.21(-0.95%) |
Oct 01, 2013 | 21.54 | 21.95 | 21.51 | 21.75 | 5,073,039 | -0.17(-0.77%) |
Sep 27, 2013 | 21.83 | 22.03 | 21.68 | 21.92 | 5,089,700 | +0.00(+0.00%) |
Sep 26, 2013 | 21.88 | 21.94 | 21.77 | 21.92 | 4,325,447 | +0.18(+0.81%) |
Sep 25, 2013 | 21.59 | 21.92 | 21.51 | 21.74 | 5,445,889 | +0.25(+1.15%) |
Sep 24, 2013 | 21.69 | 21.76 | 21.49 | 21.50 | 5,390,949 | -0.34(-1.55%) |
Sep 23, 2013 | 21.60 | 21.88 | 21.45 | 21.83 | 6,458,241 | +0.13(+0.61%) |
Sep 20, 2013 | 21.89 | 21.91 | 21.69 | 21.70 | 4,930,438 | -0.14(-0.64%) |
Sep 19, 2013 | 22.21 | 22.22 | 21.83 | 21.84 | 5,509,770 | -0.27(-1.23%) |
Sep 18, 2013 | 21.69 | 22.19 | 21.60 | 22.11 | 5,332,943 | +0.39(+1.78%) |
Sep 17, 2013 | 21.76 | 21.93 | 21.65 | 21.72 | 4,360,136 | -0.08(-0.36%) |
Sep 16, 2013 | 21.96 | 22.08 | 21.72 | 21.80 | 4,920,278 | -0.05(-0.22%) |
Sep 13, 2013 | 21.73 | 21.97 | 21.73 | 21.85 | 6,260,318 | +0.04(+0.17%) |
Sep 12, 2013 | 21.39 | 21.83 | 21.38 | 21.82 | 6,922,632 | +0.28(+1.32%) |
Sep 11, 2013 | 21.24 | 21.55 | 21.17 | 21.53 | 4,365,154 | +0.22(+1.05%) |
Sep 10, 2013 | 21.39 | 21.44 | 21.04 | 21.31 | 5,929,574 | -0.12(-0.56%) |
Sep 09, 2013 | 21.40 | 21.57 | 21.34 | 21.43 | 5,313,786 | +0.14(+0.65%) |
Sep 06, 2013 | 21.04 | 21.42 | 21.04 | 21.29 | 7,499,725 | +0.41(+1.97%) |
Sep 05, 2013 | 20.69 | 20.93 | 20.66 | 20.88 | 5,450,513 | +0.23(+1.11%) |
Sep 04, 2013 | 20.71 | 20.86 | 20.60 | 20.65 | 5,407,656 | -0.12(-0.58%) |
Sep 03, 2013 | 20.56 | 20.84 | 20.55 | 20.77 | 4,944,109 | +0.30(+1.45%) |
Aug 30, 2013 | 20.59 | 20.68 | 20.46 | 20.47 | 6,170,943 | -0.02(-0.12%) |
Aug 29, 2013 | 20.75 | 20.76 | 20.44 | 20.50 | 4,731,393 | -0.29(-1.41%) |
Aug 28, 2013 | 20.68 | 20.87 | 20.62 | 20.79 | 8,637,584 | +0.19(+0.93%) |
Aug 27, 2013 | 20.42 | 20.91 | 20.41 | 20.60 | 8,997,465 | +0.25(+1.20%) |
Aug 26, 2013 | 20.53 | 20.72 | 20.28 | 20.35 | 5,020,384 | -0.15(-0.73%) |
Aug 23, 2013 | 20.24 | 20.62 | 20.18 | 20.50 | 5,943,112 | +0.39(+1.96%) |
Aug 22, 2013 | 19.82 | 20.20 | 19.81 | 20.11 | 4,538,132 | +0.23(+1.14%) |
Aug 21, 2013 | 19.96 | 20.08 | 19.75 | 19.88 | 7,901,481 | -0.18(-0.89%) |
Aug 20, 2013 | 20.01 | 20.29 | 19.85 | 20.06 | 6,543,878 | -0.13(-0.62%) |
Aug 19, 2013 | 20.48 | 20.55 | 20.14 | 20.19 | 6,932,508 | -0.24(-1.17%) |
Aug 16, 2013 | 20.22 | 20.69 | 20.20 | 20.43 | 12,377,438 | +0.14(+0.71%) |
Aug 15, 2013 | 19.62 | 20.31 | 19.54 | 20.28 | 12,812,396 | +0.73(+3.73%) |
Aug 14, 2013 | 19.16 | 19.67 | 19.13 | 19.55 | 7,597,456 | +0.42(+2.22%) |
Aug 13, 2013 | 19.15 | 19.23 | 19.09 | 19.13 | 3,433,564 | -0.08(-0.44%) |
Aug 12, 2013 | 19.21 | 19.33 | 19.12 | 19.21 | 4,803,541 | -0.07(-0.34%) |
Aug 09, 2013 | 19.19 | 19.39 | 19.10 | 19.28 | 4,470,554 | +0.11(+0.56%) |
Aug 08, 2013 | 19.21 | 19.27 | 19.01 | 19.17 | 6,366,661 | +0.02(+0.12%) |
Aug 07, 2013 | 19.15 | 19.34 | 19.09 | 19.15 | 4,451,300 | -0.20(-1.05%) |
Aug 06, 2013 | 19.39 | 19.48 | 19.13 | 19.35 | 5,493,932 | -0.13(-0.67%) |
Aug 05, 2013 | 19.49 | 19.55 | 19.33 | 19.48 | 3,621,637 | -0.01(-0.06%) |
Aug 02, 2013 | 19.37 | 19.56 | 19.35 | 19.49 | 5,148,516 | +0.03(+0.15%) |