Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.99 | 22.99 | 22.80 | 22.80 | 14,270 | -0.36(-1.55%) |
Oct 30, 2013 | 23.25 | 23.27 | 23.03 | 23.16 | 17,429 | -0.20(-0.86%) |
Oct 29, 2013 | 23.34 | 23.42 | 23.28 | 23.36 | 13,205 | +0.00(+0.00%) |
Oct 28, 2013 | 23.20 | 23.39 | 23.20 | 23.36 | 38,545 | +0.03(+0.13%) |
Oct 25, 2013 | 23.25 | 23.33 | 23.13 | 23.33 | 28,321 | -0.01(-0.04%) |
Oct 24, 2013 | 23.32 | 23.34 | 23.21 | 23.34 | 41,431 | -0.24(-1.00%) |
Oct 23, 2013 | 23.64 | 23.65 | 23.47 | 23.58 | 30,178 | -0.36(-1.52%) |
Oct 22, 2013 | 23.85 | 24.01 | 23.78 | 23.94 | 23,134 | +0.24(+1.01%) |
Oct 21, 2013 | 23.69 | 23.83 | 23.60 | 23.70 | 467,607 | -0.29(-1.21%) |
Oct 18, 2013 | 23.56 | 23.99 | 23.50 | 23.99 | 289,554 | +0.09(+0.40%) |
Oct 17, 2013 | 23.82 | 23.96 | 23.64 | 23.89 | 281,840 | +0.48(+2.07%) |
Oct 16, 2013 | 23.37 | 23.52 | 23.36 | 23.41 | 11,679 | -0.16(-0.68%) |
Oct 15, 2013 | 23.62 | 23.84 | 23.57 | 23.57 | 13,656 | +0.34(+1.46%) |
Oct 14, 2013 | 23.15 | 23.24 | 23.10 | 23.23 | 10,642 | -0.17(-0.73%) |
Oct 11, 2013 | 23.30 | 23.40 | 23.26 | 23.40 | 10,793 | +0.10(+0.43%) |
Oct 10, 2013 | 23.15 | 23.44 | 23.15 | 23.30 | 20,364 | +0.07(+0.30%) |
Oct 09, 2013 | 23.25 | 23.28 | 23.10 | 23.23 | 12,830 | -0.10(-0.43%) |
Oct 08, 2013 | 23.60 | 23.60 | 23.32 | 23.33 | 16,708 | -0.41(-1.73%) |
Oct 07, 2013 | 23.62 | 23.75 | 23.60 | 23.74 | 10,899 | +0.10(+0.42%) |
Oct 04, 2013 | 23.72 | 23.75 | 23.61 | 23.64 | 11,261 | -0.24(-1.01%) |
Oct 03, 2013 | 23.97 | 23.97 | 23.72 | 23.88 | 13,424 | -0.32(-1.32%) |
Oct 02, 2013 | 24.10 | 24.20 | 24.05 | 24.20 | 6,354 | +0.30(+1.26%) |
Oct 01, 2013 | 23.92 | 24.05 | 23.89 | 23.90 | 14,283 | +0.05(+0.21%) |
Sep 27, 2013 | 23.94 | 23.94 | 23.77 | 23.85 | 26,274 | +0.17(+0.72%) |
Sep 26, 2013 | 23.66 | 23.72 | 23.51 | 23.68 | 18,254 | -0.60(-2.47%) |
Sep 25, 2013 | 24.36 | 24.47 | 24.18 | 24.28 | 23,728 | -1.31(-5.12%) |
Sep 24, 2013 | 25.64 | 25.71 | 25.45 | 25.59 | 29,823 | -0.10(-0.39%) |
Sep 23, 2013 | 25.41 | 25.69 | 25.41 | 25.69 | 22,882 | -0.11(-0.43%) |
Sep 20, 2013 | 25.84 | 25.94 | 25.70 | 25.80 | 13,811 | +0.20(+0.79%) |
Sep 19, 2013 | 25.89 | 25.89 | 25.58 | 25.60 | 11,072 | -0.26(-1.01%) |
Sep 18, 2013 | 25.38 | 25.86 | 25.22 | 25.86 | 9,162 | +0.47(+1.84%) |
Sep 17, 2013 | 25.41 | 25.53 | 25.37 | 25.39 | 14,073 | -0.05(-0.18%) |
Sep 16, 2013 | 25.39 | 25.60 | 25.44 | 25.44 | 7,028 | +0.05(+0.20%) |
Sep 13, 2013 | 25.26 | 25.40 | 25.23 | 25.39 | 24,025 | +0.35(+1.40%) |
Sep 12, 2013 | 25.22 | 25.24 | 25.04 | 25.04 | 24,700 | -0.22(-0.87%) |
Sep 11, 2013 | 25.12 | 25.33 | 25.09 | 25.26 | 16,574 | +0.12(+0.48%) |
Sep 10, 2013 | 25.02 | 25.14 | 24.97 | 25.14 | 84,013 | +0.05(+0.20%) |
Sep 09, 2013 | 24.95 | 25.09 | 24.95 | 25.09 | 7,353 | +0.16(+0.64%) |
Sep 06, 2013 | 24.91 | 24.95 | 24.73 | 24.93 | 7,317 | +0.32(+1.30%) |
Sep 05, 2013 | 24.50 | 24.70 | 24.50 | 24.61 | 11,047 | -0.12(-0.49%) |
Sep 04, 2013 | 24.63 | 24.73 | 24.46 | 24.73 | 25,840 | +0.28(+1.15%) |
Sep 03, 2013 | 24.60 | 24.65 | 24.42 | 24.45 | 16,591 | +0.43(+1.79%) |
Aug 30, 2013 | 24.04 | 24.04 | 23.95 | 24.02 | 10,287 | -0.34(-1.40%) |
Aug 29, 2013 | 24.25 | 24.50 | 24.25 | 24.36 | 12,264 | -0.08(-0.33%) |
Aug 28, 2013 | 24.10 | 24.48 | 24.10 | 24.44 | 5,112 | +0.25(+1.03%) |
Aug 27, 2013 | 24.23 | 24.32 | 24.07 | 24.19 | 7,759 | -0.15(-0.62%) |
Aug 26, 2013 | 24.33 | 24.52 | 24.33 | 24.34 | 10,829 | -0.16(-0.65%) |
Aug 23, 2013 | 24.37 | 24.50 | 24.22 | 24.50 | 10,137 | +0.11(+0.45%) |
Aug 22, 2013 | 24.32 | 24.39 | 24.25 | 24.39 | 10,613 | -0.04(-0.16%) |
Aug 21, 2013 | 24.51 | 24.60 | 24.31 | 24.43 | 19,218 | -0.04(-0.16%) |
Aug 20, 2013 | 24.33 | 24.60 | 24.33 | 24.47 | 11,023 | +0.33(+1.37%) |
Aug 19, 2013 | 24.19 | 24.33 | 24.04 | 24.14 | 7,006 | +0.03(+0.12%) |
Aug 16, 2013 | 24.01 | 24.12 | 23.96 | 24.11 | 7,532 | -0.07(-0.29%) |
Aug 15, 2013 | 24.05 | 24.24 | 23.92 | 24.18 | 29,003 | -0.23(-0.94%) |
Aug 14, 2013 | 24.58 | 24.58 | 24.39 | 24.41 | 5,851 | +0.07(+0.29%) |
Aug 13, 2013 | 24.00 | 24.35 | 24.00 | 24.34 | 26,209 | +0.32(+1.33%) |
Aug 12, 2013 | 24.00 | 24.47 | 23.90 | 24.02 | 9,662 | -0.45(-1.84%) |
Aug 09, 2013 | 24.47 | 24.51 | 24.16 | 24.47 | 10,304 | -0.06(-0.24%) |
Aug 08, 2013 | 24.56 | 24.58 | 24.48 | 24.53 | 15,616 | +0.02(+0.08%) |
Aug 07, 2013 | 24.45 | 24.57 | 24.40 | 24.51 | 11,907 | +0.34(+1.41%) |
Aug 06, 2013 | 24.19 | 24.25 | 23.96 | 24.17 | 14,825 | +0.10(+0.42%) |
Aug 05, 2013 | 24.00 | 24.07 | 23.80 | 24.07 | 9,190 | +0.06(+0.25%) |
Aug 02, 2013 | 23.80 | 24.03 | 23.80 | 24.01 | 6,558 | +0.08(+0.33%) |