Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.56 | 21.64 | 21.39 | 21.47 | 386,097 | -0.09(-0.44%) |
Oct 30, 2013 | 21.84 | 21.86 | 21.49 | 21.56 | 529,737 | -0.24(-1.11%) |
Oct 29, 2013 | 21.84 | 21.84 | 21.65 | 21.80 | 591,660 | +0.07(+0.32%) |
Oct 28, 2013 | 21.78 | 21.79 | 21.61 | 21.73 | 781,493 | -0.01(-0.04%) |
Oct 25, 2013 | 21.73 | 21.78 | 21.63 | 21.74 | 818,467 | +0.06(+0.28%) |
Oct 24, 2013 | 21.59 | 21.73 | 21.54 | 21.68 | 420,893 | +0.12(+0.56%) |
Oct 23, 2013 | 21.55 | 21.64 | 21.45 | 21.56 | 445,126 | -0.08(-0.35%) |
Oct 22, 2013 | 21.66 | 21.77 | 21.56 | 21.64 | 738,120 | +0.08(+0.38%) |
Oct 21, 2013 | 21.64 | 21.77 | 21.50 | 21.56 | 747,470 | -0.02(-0.08%) |
Oct 18, 2013 | 21.51 | 21.57 | 21.41 | 21.57 | 700,931 | +0.23(+1.07%) |
Oct 17, 2013 | 21.13 | 21.37 | 20.94 | 21.35 | 1,039,079 | +0.16(+0.77%) |
Oct 16, 2013 | 21.03 | 21.19 | 21.02 | 21.18 | 556,852 | +0.26(+1.24%) |
Oct 15, 2013 | 21.09 | 21.12 | 20.86 | 20.92 | 972,739 | -0.19(-0.91%) |
Oct 14, 2013 | 20.88 | 21.13 | 20.83 | 21.12 | 513,674 | +0.11(+0.55%) |
Oct 11, 2013 | 20.70 | 21.01 | 20.69 | 21.00 | 1,765,046 | +0.27(+1.31%) |
Oct 10, 2013 | 20.51 | 20.76 | 20.51 | 20.73 | 528,220 | +0.46(+2.28%) |
Oct 09, 2013 | 20.40 | 20.40 | 20.13 | 20.27 | 582,294 | -0.09(-0.42%) |
Oct 08, 2013 | 20.72 | 20.75 | 20.34 | 20.35 | 2,986,629 | -0.35(-1.67%) |
Oct 07, 2013 | 20.75 | 20.85 | 20.70 | 20.70 | 543,927 | -0.26(-1.23%) |
Oct 04, 2013 | 20.80 | 21.01 | 20.78 | 20.96 | 362,314 | +0.16(+0.76%) |
Oct 03, 2013 | 20.96 | 21.00 | 20.66 | 20.80 | 451,600 | -0.20(-0.97%) |
Oct 02, 2013 | 20.91 | 21.04 | 20.81 | 21.00 | 474,954 | -0.06(-0.29%) |
Oct 01, 2013 | 20.81 | 21.08 | 20.77 | 21.06 | 960,495 | +0.25(+1.18%) |
Sep 27, 2013 | 20.78 | 20.88 | 20.75 | 20.82 | 321,078 | -0.06(-0.29%) |
Sep 26, 2013 | 20.85 | 20.96 | 20.79 | 20.88 | 398,819 | +0.10(+0.50%) |
Sep 25, 2013 | 20.84 | 20.96 | 20.77 | 20.77 | 927,687 | -0.01(-0.04%) |
Sep 24, 2013 | 20.78 | 20.93 | 20.64 | 20.78 | 201,001 | +0.04(+0.19%) |
Sep 23, 2013 | 20.76 | 20.80 | 20.59 | 20.74 | 400,889 | -0.05(-0.25%) |
Sep 20, 2013 | 20.92 | 20.93 | 20.77 | 20.79 | 300,652 | -0.09(-0.42%) |
Sep 19, 2013 | 20.98 | 21.00 | 20.85 | 20.88 | 434,152 | -0.03(-0.13%) |
Sep 18, 2013 | 20.74 | 20.99 | 20.58 | 20.91 | 409,981 | +0.19(+0.92%) |
Sep 17, 2013 | 20.57 | 20.72 | 20.48 | 20.72 | 310,800 | +0.19(+0.91%) |
Sep 16, 2013 | 20.71 | 20.68 | 20.52 | 20.53 | 470,120 | +0.06(+0.28%) |
Sep 13, 2013 | 20.46 | 20.49 | 20.36 | 20.47 | 276,730 | +0.07(+0.33%) |
Sep 12, 2013 | 20.51 | 20.53 | 20.38 | 20.41 | 288,989 | -0.09(-0.42%) |
Sep 11, 2013 | 20.48 | 20.55 | 20.42 | 20.49 | 460,567 | +0.00(+0.00%) |
Sep 10, 2013 | 20.45 | 20.49 | 20.36 | 20.49 | 903,870 | +0.19(+0.95%) |
Sep 09, 2013 | 20.05 | 20.32 | 20.05 | 20.30 | 328,546 | +0.29(+1.44%) |
Sep 06, 2013 | 20.08 | 20.11 | 19.73 | 20.01 | 2,716,623 | +0.06(+0.30%) |
Sep 05, 2013 | 19.94 | 20.03 | 19.90 | 19.95 | 295,983 | +0.06(+0.30%) |
Sep 04, 2013 | 19.75 | 19.92 | 19.68 | 19.89 | 269,433 | +0.17(+0.87%) |
Sep 03, 2013 | 19.88 | 20.01 | 19.57 | 19.72 | 1,022,565 | +0.09(+0.44%) |
Aug 30, 2013 | 19.96 | 19.96 | 19.62 | 19.63 | 339,356 | -0.31(-1.53%) |
Aug 29, 2013 | 19.76 | 20.02 | 19.76 | 19.94 | 1,551,120 | +0.15(+0.78%) |
Aug 28, 2013 | 19.73 | 19.85 | 19.69 | 19.78 | 661,490 | +0.05(+0.26%) |
Aug 27, 2013 | 19.96 | 20.04 | 19.71 | 19.73 | 447,590 | -0.47(-2.32%) |
Aug 26, 2013 | 20.25 | 20.33 | 20.14 | 20.20 | 496,973 | +0.01(+0.06%) |
Aug 23, 2013 | 20.21 | 20.22 | 20.08 | 20.19 | 501,169 | +0.04(+0.18%) |
Aug 22, 2013 | 19.97 | 20.19 | 19.94 | 20.15 | 323,101 | +0.27(+1.36%) |
Aug 21, 2013 | 19.93 | 20.07 | 19.80 | 19.88 | 544,061 | -0.11(-0.56%) |
Aug 20, 2013 | 19.75 | 20.03 | 19.75 | 19.99 | 415,638 | +0.28(+1.42%) |
Aug 19, 2013 | 19.89 | 19.93 | 19.72 | 19.72 | 559,157 | -0.21(-1.04%) |
Aug 16, 2013 | 19.95 | 20.05 | 19.82 | 19.92 | 632,313 | -0.06(-0.30%) |
Aug 15, 2013 | 20.18 | 20.18 | 19.94 | 19.98 | 872,787 | -0.36(-1.75%) |
Aug 14, 2013 | 20.41 | 20.46 | 20.33 | 20.34 | 1,373,717 | -0.08(-0.38%) |
Aug 13, 2013 | 20.48 | 20.48 | 20.30 | 20.42 | 526,650 | -0.03(-0.13%) |
Aug 12, 2013 | 20.24 | 20.46 | 20.23 | 20.44 | 649,326 | +0.07(+0.36%) |
Aug 09, 2013 | 20.34 | 20.44 | 20.27 | 20.37 | 478,197 | +0.00(+0.02%) |
Aug 08, 2013 | 20.41 | 20.45 | 20.27 | 20.36 | 423,024 | +0.10(+0.51%) |
Aug 07, 2013 | 20.33 | 20.36 | 20.20 | 20.26 | 656,133 | -0.14(-0.67%) |
Aug 06, 2013 | 20.54 | 20.60 | 20.36 | 20.40 | 551,272 | -0.21(-1.04%) |
Aug 05, 2013 | 20.56 | 20.64 | 20.52 | 20.61 | 480,460 | +0.05(+0.25%) |
Aug 02, 2013 | 20.51 | 20.59 | 20.45 | 20.56 | 772,836 | -0.00(-0.02%) |