Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.51 | 22.92 | 22.26 | 22.37 | 0 | -0.09(-0.39%) |
Oct 30, 2013 | 22.53 | 22.67 | 22.24 | 22.46 | 52,068 | -0.35(-1.55%) |
Oct 29, 2013 | 23.43 | 25.50 | 22.67 | 22.81 | 0 | -0.43(-1.83%) |
Oct 28, 2013 | 22.87 | 23.32 | 22.55 | 23.24 | 0 | +0.09(+0.38%) |
Oct 25, 2013 | 22.45 | 23.38 | 22.29 | 23.15 | 0 | +0.81(+3.63%) |
Oct 24, 2013 | 22.32 | 22.43 | 21.97 | 22.34 | 35,477 | +0.15(+0.69%) |
Oct 23, 2013 | 22.38 | 22.38 | 22.10 | 22.18 | 0 | -0.25(-1.11%) |
Oct 22, 2013 | 22.29 | 22.48 | 21.65 | 22.43 | 33,239 | +0.31(+1.38%) |
Oct 21, 2013 | 21.94 | 22.27 | 21.94 | 22.13 | 31,726 | +0.29(+1.32%) |
Oct 18, 2013 | 21.68 | 21.86 | 21.41 | 21.84 | 30,814 | +0.31(+1.42%) |
Oct 17, 2013 | 21.30 | 21.62 | 21.08 | 21.53 | 52,220 | +0.09(+0.41%) |
Oct 16, 2013 | 21.63 | 21.63 | 21.39 | 21.45 | 17,692 | +0.00(+0.00%) |
Oct 15, 2013 | 21.48 | 21.54 | 21.39 | 21.45 | 21,546 | -0.03(-0.15%) |
Oct 14, 2013 | 21.49 | 21.65 | 21.38 | 21.48 | 31,123 | -0.05(-0.22%) |
Oct 11, 2013 | 21.24 | 21.53 | 21.18 | 21.53 | 0 | +0.26(+1.21%) |
Oct 10, 2013 | 20.98 | 21.46 | 20.96 | 21.27 | 92,760 | +0.62(+2.99%) |
Oct 09, 2013 | 20.37 | 20.76 | 20.27 | 20.65 | 0 | +0.42(+2.06%) |
Oct 08, 2013 | 20.32 | 20.40 | 20.18 | 20.23 | 65,050 | -0.02(-0.12%) |
Oct 07, 2013 | 20.48 | 20.64 | 20.24 | 20.26 | 0 | -0.41(-1.98%) |
Oct 04, 2013 | 20.66 | 20.89 | 20.39 | 20.67 | 0 | -0.05(-0.23%) |
Oct 03, 2013 | 21.32 | 21.32 | 20.62 | 20.72 | 0 | -0.58(-2.71%) |
Oct 02, 2013 | 21.23 | 21.46 | 21.04 | 21.29 | 29,995 | -0.03(-0.15%) |
Oct 01, 2013 | 21.62 | 21.62 | 21.22 | 21.33 | 39,692 | -0.33(-1.52%) |
Sep 30, 2013 | 21.25 | 21.65 | 20.88 | 21.65 | 0 | +0.27(+1.24%) |
Sep 27, 2013 | 21.28 | 21.55 | 21.20 | 21.39 | 0 | +0.04(+0.19%) |
Sep 26, 2013 | 21.47 | 21.61 | 21.21 | 21.35 | 12,099 | -0.01(-0.04%) |
Sep 25, 2013 | 21.39 | 21.66 | 21.29 | 21.36 | 35,329 | +0.06(+0.26%) |
Sep 24, 2013 | 21.07 | 21.43 | 20.84 | 21.30 | 74,113 | +0.29(+1.38%) |
Sep 23, 2013 | 20.78 | 21.08 | 20.78 | 21.01 | 77,511 | +0.21(+1.00%) |
Sep 20, 2013 | 20.80 | 21.12 | 20.74 | 20.80 | 0 | +0.02(+0.08%) |
Sep 19, 2013 | 21.21 | 21.21 | 20.75 | 20.79 | 52,689 | -0.34(-1.60%) |
Sep 18, 2013 | 20.84 | 21.23 | 20.48 | 21.12 | 0 | +0.35(+1.66%) |
Sep 17, 2013 | 20.76 | 20.87 | 20.63 | 20.78 | 0 | +0.06(+0.31%) |
Sep 16, 2013 | 20.57 | 21.24 | 20.64 | 20.72 | 0 | +0.14(+0.70%) |
Sep 13, 2013 | 20.47 | 20.57 | 20.39 | 20.57 | 0 | +0.22(+1.07%) |
Sep 12, 2013 | 20.42 | 20.72 | 20.31 | 20.35 | 0 | -0.06(-0.28%) |
Sep 11, 2013 | 20.49 | 20.83 | 20.28 | 20.41 | 0 | -0.12(-0.59%) |
Sep 10, 2013 | 20.47 | 20.72 | 20.12 | 20.53 | 49,562 | +0.12(+0.59%) |
Sep 09, 2013 | 20.21 | 20.41 | 20.05 | 20.41 | 0 | +0.29(+1.44%) |
Sep 06, 2013 | 20.35 | 20.35 | 19.76 | 20.12 | 0 | -0.08(-0.40%) |
Sep 05, 2013 | 20.06 | 20.26 | 19.96 | 20.20 | 0 | +0.20(+1.00%) |
Sep 04, 2013 | 20.22 | 20.36 | 19.88 | 20.00 | 0 | -0.18(-0.88%) |
Sep 03, 2013 | 20.55 | 20.59 | 19.96 | 20.18 | 0 | -0.06(-0.32%) |
Aug 30, 2013 | 20.60 | 20.64 | 20.08 | 20.24 | 0 | -0.43(-2.06%) |
Aug 29, 2013 | 20.64 | 20.80 | 20.56 | 20.67 | 12,042 | +0.05(+0.23%) |
Aug 28, 2013 | 20.69 | 21.01 | 20.60 | 20.62 | 0 | -0.13(-0.62%) |
Aug 27, 2013 | 21.04 | 21.20 | 20.68 | 20.75 | 29,563 | -0.52(-2.45%) |
Aug 26, 2013 | 21.12 | 21.65 | 21.03 | 21.27 | 0 | +0.15(+0.72%) |
Aug 23, 2013 | 21.04 | 21.12 | 20.87 | 21.12 | 0 | +0.09(+0.42%) |
Aug 22, 2013 | 21.03 | 21.20 | 20.95 | 21.03 | 25,190 | +0.13(+0.61%) |
Aug 21, 2013 | 21.09 | 21.23 | 20.87 | 20.90 | 0 | -0.19(-0.91%) |
Aug 20, 2013 | 20.99 | 21.28 | 20.99 | 21.09 | 27,853 | +0.14(+0.65%) |
Aug 19, 2013 | 21.30 | 21.45 | 20.85 | 20.96 | 22,238 | -0.24(-1.14%) |
Aug 16, 2013 | 21.30 | 21.45 | 21.16 | 21.20 | 0 | -0.22(-1.05%) |
Aug 15, 2013 | 21.49 | 21.65 | 21.39 | 21.42 | 21,587 | -0.27(-1.26%) |
Aug 14, 2013 | 21.79 | 21.85 | 21.69 | 21.70 | 32,354 | -0.14(-0.63%) |
Aug 13, 2013 | 22.09 | 22.09 | 21.68 | 21.83 | 39,902 | -0.07(-0.33%) |
Aug 12, 2013 | 21.93 | 22.06 | 21.77 | 21.90 | 24,157 | -0.14(-0.62%) |
Aug 09, 2013 | 22.07 | 22.22 | 21.98 | 22.04 | 20,411 | -0.02(-0.11%) |
Aug 08, 2013 | 22.19 | 22.19 | 21.96 | 22.06 | 22,873 | +0.11(+0.51%) |
Aug 07, 2013 | 22.01 | 22.21 | 21.94 | 21.95 | 16,320 | -0.06(-0.26%) |
Aug 06, 2013 | 22.18 | 22.25 | 21.93 | 22.01 | 12,851 | -0.20(-0.90%) |
Aug 05, 2013 | 22.15 | 22.24 | 22.04 | 22.21 | 28,056 | +0.08(+0.36%) |
Aug 02, 2013 | 22.29 | 22.43 | 22.06 | 22.13 | 32,709 | -0.18(-0.83%) |