Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.59 | 23.34 | 22.45 | 22.97 | 0 | +0.32(+1.41%) |
Oct 30, 2013 | 22.99 | 23.09 | 22.37 | 22.65 | 133,711 | -0.41(-1.78%) |
Oct 29, 2013 | 22.97 | 23.26 | 22.79 | 23.06 | 0 | +0.11(+0.48%) |
Oct 28, 2013 | 22.82 | 22.97 | 22.69 | 22.95 | 0 | +0.04(+0.17%) |
Oct 25, 2013 | 23.14 | 23.14 | 22.54 | 22.91 | 0 | -0.07(-0.30%) |
Oct 24, 2013 | 22.21 | 23.00 | 21.59 | 22.98 | 339,099 | +0.70(+3.16%) |
Oct 23, 2013 | 22.67 | 22.76 | 22.14 | 22.28 | 0 | -0.61(-2.68%) |
Oct 22, 2013 | 22.82 | 23.09 | 22.66 | 22.89 | 100,914 | +0.20(+0.88%) |
Oct 21, 2013 | 23.15 | 23.15 | 22.50 | 22.69 | 97,859 | -0.40(-1.73%) |
Oct 18, 2013 | 23.03 | 23.16 | 22.65 | 23.09 | 211,157 | +0.26(+1.14%) |
Oct 17, 2013 | 22.35 | 22.85 | 22.35 | 22.83 | 285,592 | +0.37(+1.65%) |
Oct 16, 2013 | 22.30 | 22.80 | 22.21 | 22.46 | 139,595 | +0.34(+1.54%) |
Oct 15, 2013 | 22.37 | 22.49 | 22.01 | 22.12 | 86,320 | -0.27(-1.21%) |
Oct 14, 2013 | 21.92 | 22.40 | 21.79 | 22.39 | 95,038 | +0.33(+1.50%) |
Oct 11, 2013 | 21.58 | 22.07 | 21.54 | 22.06 | 0 | +0.34(+1.57%) |
Oct 10, 2013 | 21.04 | 21.91 | 20.67 | 21.72 | 58,361 | +0.98(+4.73%) |
Oct 09, 2013 | 21.42 | 21.42 | 20.12 | 20.74 | 132,829 | -0.64(-2.99%) |
Oct 08, 2013 | 22.13 | 22.23 | 21.23 | 21.38 | 107,643 | -0.68(-3.08%) |
Oct 07, 2013 | 22.11 | 22.42 | 22.00 | 22.06 | 0 | -0.07(-0.32%) |
Oct 04, 2013 | 21.54 | 22.20 | 21.50 | 22.13 | 0 | +0.53(+2.45%) |
Oct 03, 2013 | 21.33 | 21.64 | 21.18 | 21.60 | 0 | +0.25(+1.17%) |
Oct 02, 2013 | 21.29 | 21.79 | 21.26 | 21.35 | 58,643 | -0.09(-0.42%) |
Oct 01, 2013 | 20.92 | 21.77 | 20.85 | 21.44 | 85,644 | +0.21(+0.99%) |
Sep 30, 2013 | 21.10 | 21.44 | 20.83 | 21.23 | 0 | -0.31(-1.44%) |
Sep 27, 2013 | 21.93 | 21.98 | 21.38 | 21.54 | 0 | -0.52(-2.36%) |
Sep 26, 2013 | 21.79 | 22.20 | 21.53 | 22.06 | 292,609 | +0.40(+1.85%) |
Sep 25, 2013 | 21.46 | 21.90 | 21.46 | 21.66 | 69,299 | +0.28(+1.31%) |
Sep 24, 2013 | 21.60 | 21.82 | 21.29 | 21.38 | 136,792 | -0.13(-0.60%) |
Sep 23, 2013 | 21.75 | 21.91 | 21.27 | 21.51 | 99,364 | -0.24(-1.10%) |
Sep 20, 2013 | 21.70 | 22.06 | 21.35 | 21.75 | 0 | +0.21(+0.97%) |
Sep 19, 2013 | 21.64 | 21.91 | 21.18 | 21.54 | 54,998 | +0.01(+0.05%) |
Sep 18, 2013 | 21.49 | 21.70 | 20.97 | 21.53 | 0 | +0.11(+0.51%) |
Sep 17, 2013 | 21.00 | 21.46 | 20.88 | 21.42 | 0 | +0.44(+2.10%) |
Sep 16, 2013 | 21.38 | 21.46 | 20.92 | 20.98 | 0 | -0.30(-1.41%) |
Sep 13, 2013 | 21.36 | 21.50 | 20.83 | 21.28 | 0 | -0.02(-0.09%) |
Sep 12, 2013 | 21.86 | 21.87 | 21.24 | 21.30 | 0 | -0.61(-2.78%) |
Sep 11, 2013 | 21.78 | 22.20 | 21.65 | 21.91 | 0 | +0.04(+0.18%) |
Sep 10, 2013 | 21.45 | 21.90 | 21.34 | 21.87 | 328,746 | +0.56(+2.63%) |
Sep 09, 2013 | 21.20 | 21.36 | 20.96 | 21.31 | 0 | +0.19(+0.90%) |
Sep 06, 2013 | 21.09 | 21.15 | 20.66 | 21.12 | 0 | +0.12(+0.57%) |
Sep 05, 2013 | 20.79 | 21.05 | 20.75 | 21.00 | 0 | +0.17(+0.82%) |
Sep 04, 2013 | 20.27 | 20.84 | 20.05 | 20.83 | 0 | +0.56(+2.76%) |
Sep 03, 2013 | 20.25 | 20.52 | 19.92 | 20.27 | 0 | +0.42(+2.12%) |
Aug 30, 2013 | 20.32 | 20.32 | 19.70 | 19.85 | 0 | -0.54(-2.65%) |
Aug 29, 2013 | 19.67 | 20.50 | 19.65 | 20.39 | 83,736 | +0.70(+3.56%) |
Aug 28, 2013 | 19.32 | 19.79 | 19.26 | 19.69 | 0 | +0.29(+1.49%) |
Aug 27, 2013 | 20.00 | 20.03 | 19.34 | 19.40 | 117,864 | -0.97(-4.76%) |
Aug 26, 2013 | 20.58 | 20.58 | 20.30 | 20.37 | 0 | -0.15(-0.73%) |
Aug 23, 2013 | 20.60 | 20.60 | 20.35 | 20.52 | 0 | -0.03(-0.15%) |
Aug 22, 2013 | 20.40 | 20.71 | 20.38 | 20.55 | 35,113 | +0.28(+1.38%) |
Aug 21, 2013 | 20.17 | 20.47 | 19.82 | 20.27 | 0 | -0.05(-0.25%) |
Aug 20, 2013 | 20.10 | 20.57 | 20.01 | 20.32 | 140,028 | +0.24(+1.20%) |
Aug 19, 2013 | 20.07 | 20.26 | 19.42 | 20.08 | 256,571 | -0.10(-0.50%) |
Aug 16, 2013 | 20.00 | 20.55 | 20.00 | 20.18 | 0 | +0.13(+0.65%) |
Aug 15, 2013 | 20.57 | 21.16 | 20.04 | 20.05 | 126,400 | -0.92(-4.39%) |
Aug 14, 2013 | 21.41 | 21.46 | 20.92 | 20.97 | 56,458 | -0.57(-2.65%) |
Aug 13, 2013 | 21.40 | 21.74 | 21.13 | 21.54 | 124,226 | +0.06(+0.28%) |
Aug 12, 2013 | 20.14 | 21.63 | 20.01 | 21.48 | 106,557 | +1.07(+5.24%) |
Aug 09, 2013 | 20.67 | 20.81 | 20.07 | 20.41 | 196,477 | -0.41(-1.97%) |
Aug 08, 2013 | 21.47 | 21.49 | 20.57 | 20.82 | 229,734 | -0.43(-2.02%) |
Aug 07, 2013 | 21.16 | 21.55 | 21.01 | 21.25 | 139,877 | -0.09(-0.42%) |
Aug 06, 2013 | 21.63 | 21.79 | 21.03 | 21.34 | 74,527 | -0.43(-1.98%) |
Aug 05, 2013 | 21.57 | 21.95 | 21.57 | 21.77 | 133,611 | +0.26(+1.21%) |
Aug 02, 2013 | 20.78 | 21.64 | 20.78 | 21.51 | 543,741 | +0.56(+2.67%) |