Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.37 | 19.57 | 19.24 | 19.46 | 234,026 | +0.04(+0.22%) |
Oct 30, 2013 | 19.43 | 19.49 | 19.11 | 19.41 | 382,329 | +0.05(+0.27%) |
Oct 29, 2013 | 19.28 | 19.52 | 19.03 | 19.36 | 505,104 | +0.09(+0.45%) |
Oct 28, 2013 | 19.01 | 19.43 | 19.01 | 19.27 | 301,720 | +0.25(+1.33%) |
Oct 25, 2013 | 19.44 | 19.47 | 18.97 | 19.02 | 715,109 | -0.32(-1.67%) |
Oct 24, 2013 | 19.65 | 19.69 | 19.32 | 19.34 | 711,132 | -0.34(-1.73%) |
Oct 23, 2013 | 20.10 | 20.18 | 19.44 | 19.68 | 646,535 | -0.54(-2.68%) |
Oct 22, 2013 | 21.19 | 21.54 | 20.09 | 20.22 | 786,480 | -0.99(-4.65%) |
Oct 21, 2013 | 20.48 | 21.62 | 20.09 | 21.21 | 1,073,385 | +0.39(+1.89%) |
Oct 18, 2013 | 20.32 | 20.82 | 20.15 | 20.82 | 577,670 | +0.65(+3.25%) |
Oct 17, 2013 | 19.89 | 20.22 | 19.77 | 20.16 | 418,139 | +0.12(+0.61%) |
Oct 16, 2013 | 19.89 | 20.25 | 19.79 | 20.04 | 248,154 | +0.24(+1.24%) |
Oct 15, 2013 | 20.36 | 20.36 | 19.65 | 19.80 | 442,302 | -0.59(-2.91%) |
Oct 14, 2013 | 19.83 | 20.42 | 19.74 | 20.39 | 459,097 | +0.41(+2.05%) |
Oct 11, 2013 | 19.60 | 19.99 | 19.49 | 19.98 | 354,318 | +0.33(+1.69%) |
Oct 10, 2013 | 19.53 | 19.96 | 19.53 | 19.65 | 404,295 | +0.38(+1.95%) |
Oct 09, 2013 | 19.87 | 20.09 | 19.25 | 19.27 | 582,599 | -0.45(-2.30%) |
Oct 08, 2013 | 20.76 | 20.80 | 19.73 | 19.73 | 454,471 | -1.10(-5.28%) |
Oct 07, 2013 | 20.88 | 20.92 | 20.70 | 20.83 | 470,242 | -0.24(-1.12%) |
Oct 04, 2013 | 20.98 | 21.27 | 20.85 | 21.06 | 333,356 | +0.00(+0.00%) |
Oct 03, 2013 | 21.39 | 21.45 | 21.01 | 21.06 | 482,309 | -0.33(-1.55%) |
Oct 02, 2013 | 20.88 | 21.44 | 20.76 | 21.39 | 262,179 | +0.22(+1.03%) |
Oct 01, 2013 | 20.75 | 21.35 | 20.67 | 21.18 | 312,605 | +0.39(+1.89%) |
Sep 30, 2013 | 20.30 | 20.80 | 20.24 | 20.78 | 353,070 | +0.16(+0.76%) |
Sep 27, 2013 | 20.53 | 20.82 | 20.41 | 20.63 | 185,994 | +0.01(+0.04%) |
Sep 26, 2013 | 20.65 | 21.07 | 20.45 | 20.62 | 360,952 | +0.06(+0.30%) |
Sep 25, 2013 | 20.68 | 20.95 | 20.36 | 20.56 | 477,650 | -0.15(-0.72%) |
Sep 24, 2013 | 20.74 | 20.98 | 20.39 | 20.70 | 357,348 | -0.08(-0.38%) |
Sep 23, 2013 | 20.76 | 20.94 | 20.57 | 20.78 | 457,756 | -0.02(-0.08%) |
Sep 20, 2013 | 21.39 | 21.39 | 20.55 | 20.80 | 707,803 | -0.48(-2.26%) |
Sep 19, 2013 | 21.50 | 21.58 | 21.11 | 21.28 | 266,225 | -0.20(-0.94%) |
Sep 18, 2013 | 20.98 | 21.50 | 20.63 | 21.48 | 272,449 | +0.50(+2.37%) |
Sep 17, 2013 | 20.84 | 21.03 | 20.74 | 20.98 | 234,862 | +0.15(+0.71%) |
Sep 16, 2013 | 21.28 | 21.22 | 20.81 | 20.84 | 185,766 | -0.25(-1.20%) |
Sep 13, 2013 | 21.01 | 21.19 | 20.83 | 21.09 | 635,912 | +0.18(+0.88%) |
Sep 12, 2013 | 21.12 | 21.19 | 20.66 | 20.91 | 367,153 | -0.28(-1.32%) |
Sep 11, 2013 | 21.16 | 21.27 | 20.96 | 21.19 | 546,362 | +0.06(+0.27%) |
Sep 10, 2013 | 20.66 | 21.13 | 20.47 | 21.13 | 413,303 | +0.60(+2.93%) |
Sep 09, 2013 | 20.13 | 20.68 | 19.94 | 20.53 | 354,964 | +0.50(+2.48%) |
Sep 06, 2013 | 20.49 | 20.49 | 19.71 | 20.03 | 238,894 | -0.32(-1.59%) |
Sep 05, 2013 | 19.75 | 20.62 | 19.75 | 20.35 | 552,975 | +0.68(+3.46%) |
Sep 04, 2013 | 19.36 | 19.76 | 19.26 | 19.67 | 445,227 | +0.31(+1.62%) |
Sep 03, 2013 | 19.25 | 19.44 | 19.17 | 19.36 | 502,654 | +0.35(+1.84%) |
Aug 30, 2013 | 19.37 | 19.52 | 18.85 | 19.01 | 353,736 | -0.38(-1.98%) |
Aug 29, 2013 | 19.24 | 19.56 | 19.24 | 19.39 | 304,443 | +0.15(+0.77%) |
Aug 28, 2013 | 19.17 | 19.35 | 19.08 | 19.24 | 390,325 | +0.10(+0.55%) |
Aug 27, 2013 | 19.63 | 19.65 | 18.87 | 19.14 | 652,895 | -0.65(-3.26%) |
Aug 26, 2013 | 20.10 | 20.13 | 19.70 | 19.78 | 248,266 | -0.31(-1.52%) |
Aug 23, 2013 | 20.28 | 20.33 | 19.92 | 20.09 | 294,489 | -0.17(-0.82%) |
Aug 22, 2013 | 20.47 | 20.58 | 20.09 | 20.26 | 257,064 | -0.13(-0.64%) |
Aug 21, 2013 | 20.75 | 20.96 | 20.32 | 20.39 | 504,337 | -0.46(-2.22%) |
Aug 20, 2013 | 20.62 | 20.97 | 20.47 | 20.85 | 300,459 | +0.28(+1.36%) |
Aug 19, 2013 | 20.67 | 20.93 | 20.47 | 20.57 | 365,387 | -0.10(-0.51%) |
Aug 16, 2013 | 20.89 | 21.12 | 20.54 | 20.67 | 320,471 | -0.32(-1.54%) |
Aug 15, 2013 | 20.84 | 21.24 | 20.67 | 21.00 | 632,581 | -0.07(-0.33%) |
Aug 14, 2013 | 20.67 | 21.15 | 20.64 | 21.07 | 512,930 | +0.36(+1.73%) |
Aug 13, 2013 | 20.58 | 20.90 | 20.40 | 20.71 | 285,443 | +0.17(+0.81%) |
Aug 12, 2013 | 20.07 | 20.56 | 19.84 | 20.54 | 310,594 | +0.36(+1.77%) |
Aug 09, 2013 | 20.07 | 20.28 | 19.90 | 20.19 | 352,368 | +0.12(+0.61%) |
Aug 08, 2013 | 19.62 | 20.26 | 19.51 | 20.06 | 470,685 | +0.59(+3.05%) |
Aug 07, 2013 | 19.72 | 19.75 | 19.31 | 19.47 | 339,265 | -0.33(-1.67%) |
Aug 06, 2013 | 19.55 | 19.82 | 19.41 | 19.80 | 215,139 | +0.20(+1.02%) |
Aug 05, 2013 | 20.26 | 20.29 | 19.51 | 19.60 | 389,144 | -0.78(-3.81%) |
Aug 02, 2013 | 19.92 | 20.39 | 19.76 | 20.38 | 396,807 | +0.44(+2.19%) |