Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.55 | 20.66 | 20.51 | 20.52 | 2,147,377 | -0.05(-0.27%) |
Oct 30, 2013 | 20.72 | 20.72 | 20.50 | 20.57 | 1,472,126 | -0.11(-0.51%) |
Oct 29, 2013 | 20.62 | 20.68 | 20.58 | 20.68 | 2,023,585 | +0.10(+0.49%) |
Oct 28, 2013 | 20.53 | 20.61 | 20.51 | 20.58 | 2,066,404 | +0.04(+0.17%) |
Oct 25, 2013 | 20.48 | 20.54 | 20.44 | 20.54 | 1,324,195 | +0.11(+0.51%) |
Oct 24, 2013 | 20.41 | 20.47 | 20.37 | 20.44 | 1,526,169 | +0.07(+0.36%) |
Oct 23, 2013 | 20.37 | 20.39 | 20.28 | 20.37 | 1,043,511 | -0.07(-0.34%) |
Oct 22, 2013 | 20.39 | 20.50 | 20.33 | 20.44 | 1,389,457 | +0.11(+0.52%) |
Oct 21, 2013 | 20.35 | 20.36 | 20.28 | 20.33 | 1,448,188 | +0.02(+0.10%) |
Oct 18, 2013 | 20.25 | 20.33 | 20.19 | 20.31 | 2,165,085 | +0.17(+0.84%) |
Oct 17, 2013 | 19.95 | 20.16 | 19.92 | 20.14 | 3,093,128 | +0.14(+0.68%) |
Oct 16, 2013 | 19.87 | 20.02 | 19.85 | 20.01 | 1,627,961 | +0.27(+1.34%) |
Oct 15, 2013 | 19.84 | 19.89 | 19.73 | 19.74 | 1,950,862 | -0.15(-0.75%) |
Oct 14, 2013 | 19.64 | 19.89 | 19.63 | 19.89 | 1,385,480 | +0.11(+0.55%) |
Oct 11, 2013 | 19.63 | 19.78 | 19.61 | 19.78 | 1,942,142 | +0.14(+0.69%) |
Oct 10, 2013 | 19.44 | 19.66 | 19.42 | 19.64 | 2,064,903 | +0.42(+2.18%) |
Oct 09, 2013 | 19.30 | 19.31 | 19.11 | 19.23 | 2,380,522 | -0.02(-0.11%) |
Oct 08, 2013 | 19.53 | 19.53 | 19.24 | 19.25 | 2,555,045 | -0.27(-1.38%) |
Oct 07, 2013 | 19.53 | 19.65 | 19.52 | 19.52 | 2,910,231 | -0.18(-0.89%) |
Oct 04, 2013 | 19.57 | 19.72 | 19.54 | 19.69 | 1,406,609 | +0.14(+0.73%) |
Oct 03, 2013 | 19.73 | 19.73 | 19.46 | 19.55 | 3,024,268 | -0.19(-0.96%) |
Oct 02, 2013 | 19.64 | 19.74 | 19.58 | 19.74 | 2,450,061 | -0.03(-0.13%) |
Oct 01, 2013 | 19.62 | 19.77 | 19.59 | 19.77 | 4,880,006 | +0.17(+0.87%) |
Sep 30, 2013 | 19.50 | 19.65 | 19.48 | 19.59 | 3,130,356 | -0.10(-0.49%) |
Sep 27, 2013 | 19.66 | 19.71 | 19.61 | 19.69 | 11,271,201 | -0.06(-0.30%) |
Sep 26, 2013 | 19.70 | 19.79 | 19.68 | 19.75 | 1,808,910 | +0.10(+0.51%) |
Sep 25, 2013 | 19.73 | 19.75 | 19.63 | 19.65 | 1,917,889 | -0.08(-0.41%) |
Sep 24, 2013 | 19.76 | 19.84 | 19.69 | 19.73 | 2,025,135 | -0.03(-0.17%) |
Sep 23, 2013 | 19.86 | 19.88 | 19.71 | 19.76 | 1,791,276 | -0.10(-0.48%) |
Sep 20, 2013 | 20.00 | 20.01 | 19.85 | 19.86 | 1,874,752 | -0.12(-0.59%) |
Sep 19, 2013 | 20.04 | 20.04 | 19.94 | 19.98 | 1,590,978 | +0.00(+0.01%) |
Sep 18, 2013 | 19.70 | 20.01 | 19.68 | 19.97 | 3,022,418 | +0.27(+1.35%) |
Sep 17, 2013 | 19.64 | 19.72 | 19.63 | 19.71 | 1,672,709 | +0.10(+0.49%) |
Sep 16, 2013 | 19.74 | 19.71 | 19.59 | 19.61 | 1,728,121 | +0.09(+0.44%) |
Sep 13, 2013 | 19.51 | 19.54 | 19.46 | 19.53 | 1,490,080 | +0.03(+0.16%) |
Sep 12, 2013 | 19.52 | 19.55 | 19.47 | 19.50 | 1,240,216 | -0.03(-0.13%) |
Sep 11, 2013 | 19.43 | 19.52 | 19.40 | 19.52 | 1,372,030 | +0.05(+0.25%) |
Sep 10, 2013 | 19.47 | 19.49 | 19.42 | 19.47 | 2,936,199 | +0.10(+0.54%) |
Sep 09, 2013 | 19.23 | 19.38 | 19.23 | 19.37 | 1,315,628 | +0.21(+1.07%) |
Sep 06, 2013 | 19.22 | 19.28 | 19.00 | 19.16 | 1,201,118 | +0.01(+0.03%) |
Sep 05, 2013 | 19.17 | 19.22 | 19.15 | 19.16 | 1,207,647 | +0.00(+0.00%) |
Sep 04, 2013 | 18.98 | 19.18 | 18.96 | 19.16 | 1,388,513 | +0.19(+0.99%) |
Sep 03, 2013 | 19.04 | 19.10 | 18.90 | 18.97 | 3,095,280 | +0.11(+0.57%) |
Aug 30, 2013 | 18.97 | 18.97 | 18.82 | 18.86 | 1,573,505 | -0.07(-0.39%) |
Aug 29, 2013 | 18.86 | 19.04 | 18.85 | 18.94 | 1,121,580 | +0.04(+0.22%) |
Aug 28, 2013 | 18.83 | 18.96 | 18.80 | 18.90 | 1,942,518 | +0.06(+0.31%) |
Aug 27, 2013 | 18.96 | 19.02 | 18.81 | 18.84 | 2,252,927 | -0.30(-1.57%) |
Aug 26, 2013 | 19.21 | 19.29 | 19.13 | 19.14 | 1,537,434 | -0.04(-0.23%) |
Aug 23, 2013 | 19.20 | 19.20 | 19.10 | 19.18 | 2,011,525 | +0.05(+0.27%) |
Aug 22, 2013 | 19.01 | 19.15 | 19.01 | 19.13 | 1,149,698 | +0.17(+0.91%) |
Aug 21, 2013 | 18.99 | 19.12 | 18.91 | 18.96 | 1,526,303 | -0.08(-0.44%) |
Aug 20, 2013 | 19.01 | 19.12 | 18.99 | 19.04 | 1,244,126 | +0.07(+0.37%) |
Aug 19, 2013 | 19.02 | 19.13 | 18.97 | 18.97 | 1,868,255 | -0.07(-0.39%) |
Aug 16, 2013 | 19.07 | 19.13 | 19.02 | 19.04 | 989,926 | -0.05(-0.26%) |
Aug 15, 2013 | 19.22 | 19.22 | 19.06 | 19.09 | 1,770,031 | -0.29(-1.51%) |
Aug 14, 2013 | 19.49 | 19.51 | 19.38 | 19.39 | 787,384 | -0.10(-0.52%) |
Aug 13, 2013 | 19.46 | 19.51 | 19.33 | 19.49 | 5,051,928 | +0.08(+0.42%) |
Aug 12, 2013 | 19.33 | 19.44 | 19.30 | 19.41 | 5,995,390 | -0.01(-0.03%) |
Aug 09, 2013 | 19.44 | 19.51 | 19.37 | 19.41 | 1,348,275 | -0.07(-0.35%) |
Aug 08, 2013 | 19.52 | 19.53 | 19.39 | 19.48 | 966,648 | +0.07(+0.36%) |
Aug 07, 2013 | 19.44 | 19.45 | 19.34 | 19.41 | 969,748 | -0.08(-0.41%) |
Aug 06, 2013 | 19.54 | 19.55 | 19.43 | 19.49 | 1,074,808 | -0.08(-0.42%) |
Aug 05, 2013 | 19.56 | 19.59 | 19.52 | 19.58 | 1,182,175 | -0.01(-0.06%) |
Aug 02, 2013 | 19.51 | 19.59 | 19.48 | 19.59 | 1,561,825 | +0.06(+0.31%) |