Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.45 | 23.50 | 23.25 | 23.27 | 581,772 | -0.19(-0.81%) |
Oct 30, 2013 | 23.78 | 23.95 | 23.42 | 23.46 | 650,828 | -0.23(-0.97%) |
Oct 29, 2013 | 23.57 | 23.75 | 23.41 | 23.69 | 483,008 | +0.16(+0.68%) |
Oct 28, 2013 | 23.61 | 23.73 | 23.42 | 23.53 | 993,098 | -0.13(-0.55%) |
Oct 25, 2013 | 23.94 | 23.94 | 23.51 | 23.66 | 1,208,618 | -0.18(-0.76%) |
Oct 24, 2013 | 22.74 | 23.88 | 22.65 | 23.84 | 1,329,025 | +1.19(+5.25%) |
Oct 23, 2013 | 22.67 | 22.79 | 22.41 | 22.65 | 1,000,077 | -0.15(-0.66%) |
Oct 22, 2013 | 22.52 | 22.83 | 22.52 | 22.80 | 727,353 | +0.30(+1.33%) |
Oct 21, 2013 | 22.29 | 22.55 | 22.15 | 22.50 | 662,773 | +0.21(+0.94%) |
Oct 18, 2013 | 22.30 | 22.38 | 22.05 | 22.29 | 901,378 | +0.21(+0.95%) |
Oct 17, 2013 | 21.56 | 22.08 | 21.47 | 22.08 | 799,281 | +0.49(+2.27%) |
Oct 16, 2013 | 21.62 | 21.74 | 21.42 | 21.59 | 779,388 | +0.15(+0.70%) |
Oct 15, 2013 | 21.28 | 21.49 | 21.26 | 21.44 | 648,045 | +0.05(+0.23%) |
Oct 14, 2013 | 20.85 | 21.39 | 20.72 | 21.39 | 820,202 | +0.49(+2.34%) |
Oct 11, 2013 | 21.57 | 21.77 | 20.51 | 20.90 | 2,090,789 | -0.80(-3.69%) |
Oct 10, 2013 | 20.89 | 21.95 | 20.84 | 21.70 | 1,892,965 | +1.07(+5.19%) |
Oct 09, 2013 | 20.79 | 20.94 | 20.55 | 20.63 | 975,980 | -0.14(-0.67%) |
Oct 08, 2013 | 20.86 | 20.99 | 20.56 | 20.77 | 883,550 | -0.03(-0.14%) |
Oct 07, 2013 | 20.77 | 21.21 | 20.20 | 20.80 | 1,958,128 | +0.47(+2.31%) |
Oct 04, 2013 | 20.31 | 20.50 | 20.17 | 20.33 | 324,458 | -0.05(-0.25%) |
Oct 03, 2013 | 20.70 | 20.73 | 20.20 | 20.38 | 504,197 | -0.42(-2.02%) |
Oct 02, 2013 | 20.87 | 20.96 | 20.66 | 20.80 | 529,504 | -0.15(-0.72%) |
Oct 01, 2013 | 21.15 | 21.24 | 20.71 | 20.95 | 685,529 | -0.21(-0.99%) |
Sep 30, 2013 | 20.21 | 21.30 | 20.16 | 21.16 | 1,310,889 | +0.68(+3.32%) |
Sep 27, 2013 | 20.45 | 20.59 | 20.39 | 20.48 | 322,159 | -0.15(-0.73%) |
Sep 26, 2013 | 20.60 | 20.70 | 20.54 | 20.63 | 629,549 | +0.03(+0.15%) |
Sep 25, 2013 | 20.78 | 20.86 | 20.53 | 20.60 | 383,660 | -0.13(-0.63%) |
Sep 24, 2013 | 21.43 | 21.49 | 20.66 | 20.73 | 953,704 | -0.73(-3.40%) |
Sep 23, 2013 | 21.23 | 21.46 | 20.93 | 21.46 | 779,722 | +0.18(+0.85%) |
Sep 20, 2013 | 21.35 | 21.41 | 21.14 | 21.28 | 1,083,853 | +0.07(+0.33%) |
Sep 19, 2013 | 21.26 | 21.26 | 20.97 | 21.21 | 270,834 | +0.01(+0.05%) |
Sep 18, 2013 | 21.19 | 21.27 | 20.78 | 21.20 | 339,378 | +0.00(+0.00%) |
Sep 17, 2013 | 20.83 | 21.20 | 20.83 | 21.20 | 713,023 | +0.36(+1.73%) |
Sep 16, 2013 | 21.07 | 21.03 | 20.78 | 20.84 | 605,927 | -0.02(-0.10%) |
Sep 13, 2013 | 20.88 | 21.04 | 20.71 | 20.86 | 566,476 | +0.01(+0.05%) |
Sep 12, 2013 | 20.76 | 21.00 | 20.69 | 20.85 | 634,651 | +0.04(+0.19%) |
Sep 11, 2013 | 20.69 | 20.83 | 20.57 | 20.81 | 440,754 | +0.06(+0.29%) |
Sep 10, 2013 | 20.57 | 20.81 | 20.44 | 20.75 | 512,604 | +0.25(+1.22%) |
Sep 09, 2013 | 20.38 | 20.51 | 20.30 | 20.50 | 426,606 | +0.17(+0.84%) |
Sep 06, 2013 | 20.23 | 20.44 | 19.90 | 20.33 | 797,130 | +0.27(+1.35%) |
Sep 05, 2013 | 19.95 | 20.10 | 19.88 | 20.06 | 1,418,640 | +0.11(+0.55%) |
Sep 04, 2013 | 19.93 | 20.00 | 19.80 | 19.95 | 665,679 | +0.06(+0.30%) |
Sep 03, 2013 | 20.47 | 20.61 | 19.75 | 19.89 | 729,093 | -0.34(-1.68%) |
Aug 30, 2013 | 20.38 | 20.47 | 20.10 | 20.23 | 630,542 | -0.19(-0.93%) |
Aug 29, 2013 | 20.38 | 20.59 | 20.32 | 20.42 | 421,653 | -0.03(-0.15%) |
Aug 28, 2013 | 20.46 | 20.76 | 20.31 | 20.45 | 716,677 | -0.25(-1.21%) |
Aug 27, 2013 | 21.07 | 21.23 | 20.68 | 20.70 | 650,062 | -0.55(-2.59%) |
Aug 26, 2013 | 21.12 | 21.39 | 20.83 | 21.25 | 1,172,761 | +0.50(+2.41%) |
Aug 23, 2013 | 21.09 | 22.20 | 20.52 | 20.75 | 2,542,260 | +1.43(+7.40%) |
Aug 22, 2013 | 19.27 | 19.34 | 19.18 | 19.32 | 782,502 | +0.15(+0.78%) |
Aug 21, 2013 | 19.44 | 19.47 | 19.08 | 19.17 | 558,301 | -0.32(-1.64%) |
Aug 20, 2013 | 19.48 | 19.61 | 19.40 | 19.49 | 454,275 | +0.09(+0.46%) |
Aug 19, 2013 | 19.58 | 19.76 | 19.40 | 19.40 | 602,658 | -0.20(-1.02%) |
Aug 16, 2013 | 19.77 | 19.93 | 19.54 | 19.60 | 354,024 | -0.20(-1.01%) |
Aug 15, 2013 | 20.05 | 20.12 | 19.72 | 19.80 | 856,090 | -0.50(-2.46%) |
Aug 14, 2013 | 20.23 | 20.34 | 20.19 | 20.30 | 334,857 | +0.02(+0.10%) |
Aug 13, 2013 | 20.50 | 20.50 | 20.10 | 20.28 | 663,530 | -0.24(-1.17%) |
Aug 12, 2013 | 20.41 | 20.59 | 20.30 | 20.52 | 945,989 | +0.01(+0.05%) |
Aug 09, 2013 | 20.83 | 20.90 | 20.06 | 20.51 | 1,489,306 | -0.40(-1.91%) |
Aug 08, 2013 | 20.86 | 21.16 | 20.80 | 20.91 | 740,283 | +0.26(+1.26%) |
Aug 07, 2013 | 20.89 | 20.97 | 20.61 | 20.65 | 942,447 | -0.24(-1.15%) |
Aug 06, 2013 | 21.20 | 21.21 | 20.88 | 20.89 | 1,284,774 | -0.34(-1.60%) |
Aug 05, 2013 | 20.64 | 21.35 | 20.60 | 21.23 | 685,041 | +0.55(+2.66%) |
Aug 02, 2013 | 20.59 | 20.72 | 20.41 | 20.68 | 285,039 | +0.04(+0.19%) |