Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.14 | 22.38 | 21.90 | 21.99 | 8,300,866 | +0.11(+0.50%) |
Oct 30, 2013 | 21.94 | 22.05 | 21.66 | 21.88 | 4,974,795 | -0.06(-0.28%) |
Oct 29, 2013 | 21.78 | 21.98 | 21.77 | 21.94 | 3,679,351 | +0.22(+1.03%) |
Oct 28, 2013 | 21.83 | 21.83 | 21.64 | 21.72 | 4,451,975 | -0.05(-0.25%) |
Oct 25, 2013 | 21.43 | 21.82 | 21.43 | 21.77 | 4,904,273 | +0.26(+1.21%) |
Oct 24, 2013 | 21.31 | 21.53 | 21.23 | 21.51 | 6,464,020 | +0.15(+0.71%) |
Oct 23, 2013 | 21.82 | 21.82 | 21.31 | 21.36 | 8,588,236 | -0.72(-3.26%) |
Oct 22, 2013 | 22.21 | 22.34 | 21.97 | 22.08 | 4,702,391 | -0.10(-0.44%) |
Oct 21, 2013 | 22.23 | 22.36 | 22.09 | 22.18 | 3,678,162 | +0.01(+0.03%) |
Oct 18, 2013 | 22.06 | 22.30 | 21.99 | 22.17 | 3,448,425 | +0.19(+0.88%) |
Oct 17, 2013 | 21.93 | 22.02 | 21.83 | 21.98 | 4,748,636 | +0.07(+0.30%) |
Oct 16, 2013 | 21.65 | 21.93 | 21.57 | 21.91 | 5,299,049 | +0.28(+1.31%) |
Oct 15, 2013 | 21.47 | 21.69 | 21.34 | 21.63 | 4,467,841 | -0.02(-0.08%) |
Oct 14, 2013 | 21.48 | 21.78 | 21.45 | 21.65 | 2,618,906 | +0.13(+0.62%) |
Oct 11, 2013 | 21.44 | 21.62 | 21.40 | 21.51 | 4,056,271 | +0.07(+0.34%) |
Oct 10, 2013 | 21.33 | 21.53 | 21.08 | 21.44 | 4,712,019 | +0.35(+1.66%) |
Oct 09, 2013 | 20.88 | 21.16 | 20.75 | 21.09 | 6,647,747 | +0.19(+0.90%) |
Oct 08, 2013 | 21.53 | 21.55 | 20.88 | 20.90 | 6,831,244 | -0.56(-2.62%) |
Oct 07, 2013 | 21.35 | 21.62 | 21.25 | 21.46 | 4,173,185 | -0.10(-0.48%) |
Oct 04, 2013 | 21.27 | 21.69 | 21.24 | 21.57 | 6,272,182 | +0.33(+1.54%) |
Oct 03, 2013 | 21.57 | 21.57 | 21.11 | 21.24 | 8,228,586 | -0.32(-1.49%) |
Oct 02, 2013 | 21.62 | 21.65 | 21.43 | 21.56 | 5,317,469 | -0.21(-0.95%) |
Oct 01, 2013 | 21.56 | 21.97 | 21.53 | 21.77 | 5,068,823 | -0.17(-0.77%) |
Sep 27, 2013 | 21.85 | 22.05 | 21.69 | 21.94 | 5,085,470 | +0.00(+0.00%) |
Sep 26, 2013 | 21.89 | 21.96 | 21.79 | 21.94 | 4,321,852 | +0.18(+0.81%) |
Sep 25, 2013 | 21.61 | 21.94 | 21.53 | 21.76 | 5,441,363 | +0.25(+1.15%) |
Sep 24, 2013 | 21.71 | 21.78 | 21.51 | 21.51 | 5,386,469 | -0.34(-1.55%) |
Sep 23, 2013 | 21.62 | 21.90 | 21.46 | 21.85 | 6,452,874 | +0.13(+0.61%) |
Sep 20, 2013 | 21.91 | 21.92 | 21.71 | 21.72 | 4,926,340 | -0.14(-0.64%) |
Sep 19, 2013 | 22.23 | 22.24 | 21.85 | 21.86 | 5,505,191 | -0.27(-1.23%) |
Sep 18, 2013 | 21.71 | 22.21 | 21.62 | 22.13 | 5,328,511 | +0.39(+1.78%) |
Sep 17, 2013 | 21.78 | 21.95 | 21.67 | 21.74 | 4,356,513 | -0.08(-0.36%) |
Sep 16, 2013 | 21.98 | 22.10 | 21.74 | 21.82 | 4,916,189 | -0.05(-0.22%) |
Sep 13, 2013 | 21.75 | 21.99 | 21.75 | 21.87 | 6,255,116 | +0.04(+0.17%) |
Sep 12, 2013 | 21.41 | 21.85 | 21.40 | 21.83 | 6,916,879 | +0.28(+1.32%) |
Sep 11, 2013 | 21.25 | 21.57 | 21.19 | 21.55 | 4,361,526 | +0.22(+1.05%) |
Sep 10, 2013 | 21.41 | 21.46 | 21.05 | 21.33 | 5,924,647 | -0.12(-0.56%) |
Sep 09, 2013 | 21.42 | 21.59 | 21.36 | 21.45 | 5,309,370 | +0.14(+0.65%) |
Sep 06, 2013 | 21.05 | 21.43 | 21.05 | 21.31 | 7,493,493 | +0.41(+1.97%) |
Sep 05, 2013 | 20.70 | 20.95 | 20.68 | 20.90 | 5,445,983 | +0.23(+1.11%) |
Sep 04, 2013 | 20.73 | 20.88 | 20.62 | 20.67 | 5,403,162 | -0.12(-0.58%) |
Sep 03, 2013 | 20.58 | 20.85 | 20.56 | 20.79 | 4,940,000 | +0.30(+1.45%) |
Aug 30, 2013 | 20.61 | 20.70 | 20.48 | 20.49 | 6,165,815 | -0.02(-0.12%) |
Aug 29, 2013 | 20.77 | 20.78 | 20.45 | 20.51 | 4,727,460 | -0.29(-1.41%) |
Aug 28, 2013 | 20.69 | 20.89 | 20.64 | 20.81 | 8,630,404 | +0.19(+0.93%) |
Aug 27, 2013 | 20.44 | 20.93 | 20.43 | 20.62 | 8,989,985 | +0.25(+1.20%) |
Aug 26, 2013 | 20.55 | 20.74 | 20.30 | 20.37 | 5,016,210 | -0.15(-0.73%) |
Aug 23, 2013 | 20.26 | 20.64 | 20.20 | 20.52 | 5,938,172 | +0.39(+1.96%) |
Aug 22, 2013 | 19.83 | 20.22 | 19.83 | 20.13 | 4,534,360 | +0.23(+1.14%) |
Aug 21, 2013 | 19.98 | 20.10 | 19.77 | 19.90 | 7,894,913 | -0.18(-0.89%) |
Aug 20, 2013 | 20.02 | 20.30 | 19.86 | 20.08 | 6,538,439 | -0.13(-0.62%) |
Aug 19, 2013 | 20.50 | 20.56 | 20.16 | 20.20 | 6,926,746 | -0.24(-1.17%) |
Aug 16, 2013 | 20.24 | 20.71 | 20.22 | 20.44 | 12,367,150 | +0.14(+0.71%) |
Aug 15, 2013 | 19.64 | 20.33 | 19.56 | 20.30 | 12,801,746 | +0.73(+3.73%) |
Aug 14, 2013 | 19.17 | 19.68 | 19.15 | 19.57 | 7,591,141 | +0.42(+2.22%) |
Aug 13, 2013 | 19.16 | 19.25 | 19.10 | 19.14 | 3,430,710 | -0.08(-0.44%) |
Aug 12, 2013 | 19.23 | 19.34 | 19.13 | 19.23 | 4,799,548 | -0.07(-0.34%) |
Aug 09, 2013 | 19.21 | 19.41 | 19.11 | 19.29 | 4,466,837 | +0.11(+0.56%) |
Aug 08, 2013 | 19.22 | 19.28 | 19.02 | 19.19 | 6,361,368 | +0.02(+0.12%) |
Aug 07, 2013 | 19.16 | 19.36 | 19.10 | 19.16 | 4,447,599 | -0.20(-1.05%) |
Aug 06, 2013 | 19.41 | 19.49 | 19.14 | 19.37 | 5,489,365 | -0.13(-0.67%) |
Aug 05, 2013 | 19.51 | 19.56 | 19.35 | 19.50 | 3,618,627 | -0.01(-0.06%) |
Aug 02, 2013 | 19.39 | 19.58 | 19.37 | 19.51 | 5,144,236 | +0.03(+0.15%) |