Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.43 | 23.70 | 23.13 | 23.23 | 3,112,319 | -0.25(-1.06%) |
Oct 30, 2013 | 22.13 | 23.73 | 22.01 | 23.48 | 10,311,160 | -0.92(-3.77%) |
Oct 29, 2013 | 23.65 | 24.59 | 23.65 | 24.40 | 5,223,468 | +0.99(+4.23%) |
Oct 28, 2013 | 23.96 | 24.14 | 23.35 | 23.41 | 1,990,017 | -0.31(-1.31%) |
Oct 25, 2013 | 23.65 | 23.74 | 23.48 | 23.72 | 1,386,772 | +0.19(+0.81%) |
Oct 24, 2013 | 23.37 | 23.61 | 23.21 | 23.53 | 1,551,869 | +0.18(+0.77%) |
Oct 23, 2013 | 23.43 | 23.58 | 23.29 | 23.35 | 1,586,149 | -0.17(-0.72%) |
Oct 22, 2013 | 23.14 | 23.87 | 23.10 | 23.52 | 2,203,193 | +0.46(+1.99%) |
Oct 21, 2013 | 22.91 | 23.06 | 22.75 | 23.06 | 2,936,971 | +0.19(+0.83%) |
Oct 18, 2013 | 23.31 | 23.38 | 22.77 | 22.87 | 2,927,442 | -0.31(-1.34%) |
Oct 17, 2013 | 22.73 | 23.22 | 22.57 | 23.18 | 2,538,926 | +0.39(+1.71%) |
Oct 16, 2013 | 22.68 | 22.96 | 22.52 | 22.79 | 2,830,882 | +0.37(+1.65%) |
Oct 15, 2013 | 22.56 | 22.66 | 22.28 | 22.42 | 3,542,718 | -0.25(-1.10%) |
Oct 14, 2013 | 22.55 | 22.77 | 22.40 | 22.67 | 2,206,650 | -0.11(-0.48%) |
Oct 11, 2013 | 22.66 | 22.81 | 22.49 | 22.78 | 2,050,277 | -0.04(-0.18%) |
Oct 10, 2013 | 22.55 | 22.87 | 22.46 | 22.82 | 3,610,908 | +0.55(+2.47%) |
Oct 09, 2013 | 22.14 | 22.42 | 21.86 | 22.27 | 4,606,049 | +0.16(+0.72%) |
Oct 08, 2013 | 22.48 | 22.62 | 22.00 | 22.11 | 4,641,008 | -0.39(-1.73%) |
Oct 07, 2013 | 22.43 | 22.67 | 22.27 | 22.50 | 3,815,765 | -0.05(-0.22%) |
Oct 04, 2013 | 22.76 | 22.80 | 22.48 | 22.55 | 2,697,118 | -0.20(-0.88%) |
Oct 03, 2013 | 23.20 | 23.21 | 22.54 | 22.75 | 3,760,654 | -0.49(-2.11%) |
Oct 02, 2013 | 23.45 | 23.48 | 23.07 | 23.24 | 3,012,133 | -0.37(-1.57%) |
Oct 01, 2013 | 23.09 | 23.66 | 23.00 | 23.61 | 1,617,194 | +0.27(+1.16%) |
Sep 27, 2013 | 23.30 | 23.43 | 23.24 | 23.34 | 1,151,875 | -0.08(-0.34%) |
Sep 26, 2013 | 23.47 | 23.63 | 23.26 | 23.42 | 999,993 | +0.02(+0.09%) |
Sep 25, 2013 | 23.32 | 23.51 | 23.26 | 23.40 | 1,571,247 | +0.10(+0.43%) |
Sep 24, 2013 | 23.61 | 23.65 | 23.27 | 23.30 | 1,572,781 | -0.29(-1.23%) |
Sep 23, 2013 | 23.70 | 23.87 | 23.56 | 23.59 | 1,851,745 | -0.22(-0.92%) |
Sep 20, 2013 | 24.03 | 24.16 | 23.65 | 23.81 | 5,594,552 | -0.18(-0.75%) |
Sep 19, 2013 | 24.29 | 24.50 | 23.96 | 23.99 | 1,736,032 | -0.25(-1.03%) |
Sep 18, 2013 | 23.65 | 24.27 | 23.33 | 24.24 | 2,906,614 | +0.58(+2.45%) |
Sep 17, 2013 | 23.52 | 23.86 | 23.52 | 23.66 | 1,361,191 | +0.09(+0.38%) |
Sep 16, 2013 | 23.91 | 23.96 | 23.52 | 23.57 | 2,192,176 | +0.17(+0.73%) |
Sep 13, 2013 | 23.53 | 23.56 | 23.23 | 23.40 | 2,273,302 | -0.14(-0.59%) |
Sep 12, 2013 | 23.96 | 24.05 | 23.52 | 23.54 | 1,558,741 | -0.38(-1.59%) |
Sep 11, 2013 | 23.50 | 23.92 | 23.38 | 23.92 | 2,262,657 | +0.40(+1.70%) |
Sep 10, 2013 | 23.40 | 23.53 | 23.24 | 23.52 | 1,739,174 | +0.28(+1.20%) |
Sep 09, 2013 | 22.41 | 23.25 | 22.37 | 23.24 | 1,829,941 | +0.87(+3.89%) |
Sep 06, 2013 | 22.18 | 22.50 | 22.00 | 22.37 | 2,100,514 | +0.37(+1.68%) |
Sep 05, 2013 | 22.15 | 22.21 | 21.90 | 22.00 | 1,808,571 | -0.17(-0.77%) |
Sep 04, 2013 | 21.95 | 22.32 | 21.83 | 22.17 | 2,111,330 | +0.19(+0.86%) |
Sep 03, 2013 | 22.19 | 22.28 | 21.71 | 21.98 | 3,293,048 | +0.11(+0.50%) |
Aug 30, 2013 | 21.83 | 21.91 | 21.63 | 21.87 | 3,065,832 | +0.18(+0.83%) |
Aug 29, 2013 | 21.70 | 21.83 | 21.59 | 21.69 | 1,625,321 | -0.13(-0.60%) |
Aug 28, 2013 | 21.52 | 21.94 | 21.48 | 21.82 | 3,012,314 | +0.30(+1.39%) |
Aug 27, 2013 | 21.46 | 21.73 | 21.38 | 21.52 | 3,066,219 | -0.24(-1.10%) |
Aug 26, 2013 | 21.89 | 22.01 | 21.70 | 21.76 | 1,837,245 | -0.15(-0.68%) |
Aug 23, 2013 | 21.72 | 21.93 | 21.66 | 21.91 | 2,291,091 | +0.19(+0.87%) |
Aug 22, 2013 | 21.76 | 21.85 | 21.64 | 21.72 | 2,021,723 | +0.00(+0.00%) |
Aug 21, 2013 | 21.94 | 22.02 | 21.53 | 21.72 | 2,459,061 | -0.27(-1.23%) |
Aug 20, 2013 | 21.32 | 22.15 | 21.28 | 21.99 | 3,170,208 | +0.72(+3.39%) |
Aug 19, 2013 | 21.28 | 21.68 | 21.24 | 21.27 | 4,707,636 | -0.33(-1.53%) |
Aug 16, 2013 | 21.96 | 22.03 | 21.57 | 21.60 | 2,899,037 | -0.44(-2.00%) |
Aug 15, 2013 | 22.60 | 22.65 | 21.99 | 22.04 | 2,332,410 | -0.81(-3.54%) |
Aug 14, 2013 | 22.97 | 23.16 | 22.79 | 22.85 | 2,463,095 | -0.09(-0.39%) |
Aug 13, 2013 | 23.30 | 23.34 | 22.87 | 22.94 | 2,494,266 | -0.36(-1.55%) |
Aug 12, 2013 | 23.28 | 23.35 | 23.02 | 23.30 | 2,211,835 | -0.01(-0.04%) |
Aug 09, 2013 | 23.09 | 23.59 | 23.05 | 23.31 | 1,476,183 | +0.14(+0.60%) |
Aug 08, 2013 | 23.00 | 23.22 | 22.87 | 23.17 | 2,210,944 | +0.26(+1.13%) |
Aug 07, 2013 | 23.00 | 23.10 | 22.88 | 22.91 | 2,140,784 | -0.14(-0.61%) |
Aug 06, 2013 | 23.09 | 23.23 | 23.00 | 23.05 | 1,959,448 | -0.08(-0.35%) |
Aug 05, 2013 | 23.19 | 23.32 | 22.99 | 23.13 | 2,494,160 | -0.07(-0.30%) |
Aug 02, 2013 | 23.16 | 23.52 | 23.12 | 23.20 | 3,182,760 | -0.03(-0.13%) |