Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.49 | 23.63 | 23.19 | 23.22 | 263,927 | -0.34(-1.45%) |
Oct 30, 2013 | 23.65 | 23.69 | 23.47 | 23.56 | 352,992 | +0.03(+0.12%) |
Oct 29, 2013 | 23.58 | 23.69 | 23.49 | 23.53 | 405,983 | -0.04(-0.18%) |
Oct 28, 2013 | 23.76 | 23.77 | 23.42 | 23.58 | 413,553 | -0.11(-0.47%) |
Oct 25, 2013 | 23.81 | 24.14 | 23.50 | 23.69 | 265,968 | -0.02(-0.09%) |
Oct 24, 2013 | 23.61 | 23.92 | 23.61 | 23.71 | 361,620 | +0.13(+0.53%) |
Oct 23, 2013 | 23.27 | 23.64 | 23.22 | 23.58 | 201,564 | +0.20(+0.84%) |
Oct 22, 2013 | 23.14 | 23.46 | 23.14 | 23.39 | 167,205 | +0.27(+1.15%) |
Oct 21, 2013 | 23.09 | 23.16 | 22.96 | 23.12 | 157,155 | -0.03(-0.12%) |
Oct 18, 2013 | 23.41 | 23.41 | 23.00 | 23.15 | 244,271 | -0.06(-0.27%) |
Oct 17, 2013 | 22.61 | 23.23 | 22.53 | 23.21 | 235,482 | +0.54(+2.40%) |
Oct 16, 2013 | 22.45 | 22.81 | 22.40 | 22.67 | 132,211 | +0.33(+1.47%) |
Oct 15, 2013 | 22.40 | 22.73 | 22.25 | 22.34 | 298,739 | -0.15(-0.68%) |
Oct 14, 2013 | 22.31 | 22.51 | 22.30 | 22.49 | 311,221 | +0.06(+0.28%) |
Oct 11, 2013 | 22.08 | 22.47 | 22.05 | 22.43 | 346,320 | +0.22(+1.01%) |
Oct 10, 2013 | 21.66 | 22.26 | 21.55 | 22.21 | 371,949 | +0.75(+3.48%) |
Oct 09, 2013 | 21.47 | 21.59 | 21.36 | 21.46 | 411,150 | +0.01(+0.07%) |
Oct 08, 2013 | 21.73 | 21.83 | 21.34 | 21.45 | 806,259 | -0.27(-1.22%) |
Oct 07, 2013 | 21.54 | 22.18 | 21.52 | 21.71 | 6,660,655 | +0.09(+0.42%) |
Oct 04, 2013 | 22.07 | 22.24 | 21.59 | 21.62 | 700,467 | -0.54(-2.42%) |
Oct 03, 2013 | 22.28 | 22.40 | 22.01 | 22.16 | 1,839,766 | +0.53(+2.45%) |
Oct 02, 2013 | 21.52 | 21.68 | 21.36 | 21.63 | 90,795 | +0.01(+0.03%) |
Oct 01, 2013 | 21.34 | 22.17 | 21.22 | 21.62 | 299,959 | -0.04(-0.19%) |
Sep 27, 2013 | 21.57 | 21.76 | 21.48 | 21.66 | 158,223 | -0.08(-0.35%) |
Sep 26, 2013 | 21.55 | 21.76 | 21.43 | 21.74 | 108,423 | +0.17(+0.81%) |
Sep 25, 2013 | 21.48 | 21.69 | 21.42 | 21.57 | 259,401 | +0.12(+0.55%) |
Sep 24, 2013 | 21.50 | 21.60 | 21.29 | 21.45 | 116,208 | +0.00(+0.00%) |
Sep 23, 2013 | 21.62 | 21.67 | 21.41 | 21.45 | 173,709 | -0.13(-0.58%) |
Sep 20, 2013 | 21.98 | 21.98 | 21.49 | 21.57 | 239,320 | -0.29(-1.31%) |
Sep 19, 2013 | 21.84 | 22.10 | 21.80 | 21.86 | 73,297 | +0.01(+0.03%) |
Sep 18, 2013 | 21.20 | 21.87 | 21.02 | 21.85 | 126,518 | +0.71(+3.37%) |
Sep 17, 2013 | 21.18 | 21.40 | 21.02 | 21.14 | 223,576 | -0.05(-0.23%) |
Sep 16, 2013 | 21.39 | 21.51 | 21.18 | 21.19 | 216,541 | +0.12(+0.56%) |
Sep 13, 2013 | 21.00 | 21.18 | 20.85 | 21.07 | 145,156 | +0.20(+0.94%) |
Sep 12, 2013 | 20.99 | 21.14 | 20.83 | 20.88 | 253,402 | -0.17(-0.83%) |
Sep 11, 2013 | 20.60 | 21.08 | 20.39 | 21.05 | 275,103 | +0.48(+2.34%) |
Sep 10, 2013 | 20.74 | 21.14 | 20.38 | 20.57 | 87,721 | -0.12(-0.57%) |
Sep 09, 2013 | 20.37 | 20.70 | 20.19 | 20.69 | 91,033 | +0.37(+1.84%) |
Sep 06, 2013 | 20.22 | 20.46 | 19.99 | 20.31 | 91,793 | +0.24(+1.17%) |
Sep 05, 2013 | 20.46 | 20.53 | 19.84 | 20.08 | 225,506 | -0.33(-1.60%) |
Sep 04, 2013 | 20.22 | 20.40 | 19.98 | 20.40 | 191,772 | +0.15(+0.72%) |
Sep 03, 2013 | 20.70 | 20.70 | 20.09 | 20.26 | 129,071 | -0.25(-1.22%) |
Aug 30, 2013 | 20.60 | 20.77 | 20.44 | 20.51 | 232,931 | -0.12(-0.60%) |
Aug 29, 2013 | 20.44 | 20.78 | 20.25 | 20.63 | 203,660 | +0.01(+0.07%) |
Aug 28, 2013 | 20.76 | 20.76 | 20.35 | 20.62 | 547,961 | -0.11(-0.53%) |
Aug 27, 2013 | 20.57 | 20.84 | 20.57 | 20.73 | 649,085 | +0.01(+0.07%) |
Aug 26, 2013 | 20.87 | 20.87 | 20.62 | 20.71 | 178,378 | -0.17(-0.80%) |
Aug 23, 2013 | 20.74 | 20.89 | 20.69 | 20.88 | 459,194 | +0.15(+0.70%) |
Aug 22, 2013 | 20.55 | 20.80 | 20.41 | 20.74 | 319,269 | +0.19(+0.91%) |
Aug 21, 2013 | 20.67 | 20.87 | 20.43 | 20.55 | 124,310 | -0.22(-1.07%) |
Aug 20, 2013 | 20.52 | 20.86 | 20.47 | 20.77 | 638,841 | +0.21(+1.04%) |
Aug 19, 2013 | 20.87 | 21.04 | 20.53 | 20.56 | 278,581 | -0.39(-1.88%) |
Aug 16, 2013 | 21.49 | 21.57 | 20.94 | 20.95 | 384,138 | -0.69(-3.20%) |
Aug 15, 2013 | 21.77 | 21.83 | 21.43 | 21.64 | 782,982 | -0.33(-1.51%) |
Aug 14, 2013 | 22.14 | 22.14 | 21.85 | 21.97 | 142,778 | -0.10(-0.44%) |
Aug 13, 2013 | 22.23 | 22.28 | 21.94 | 22.07 | 94,858 | -0.18(-0.81%) |
Aug 12, 2013 | 22.27 | 22.38 | 22.18 | 22.25 | 137,843 | -0.14(-0.62%) |
Aug 09, 2013 | 22.30 | 22.62 | 22.30 | 22.39 | 116,217 | -0.03(-0.15%) |
Aug 08, 2013 | 22.67 | 22.95 | 22.29 | 22.43 | 125,351 | -0.11(-0.49%) |
Aug 07, 2013 | 23.12 | 23.12 | 22.46 | 22.54 | 84,182 | -0.26(-1.12%) |
Aug 06, 2013 | 22.61 | 22.80 | 22.52 | 22.79 | 218,727 | +0.06(+0.24%) |
Aug 05, 2013 | 22.45 | 22.83 | 22.45 | 22.74 | 144,928 | +0.13(+0.58%) |
Aug 02, 2013 | 22.53 | 22.67 | 22.49 | 22.61 | 201,866 | +0.05(+0.22%) |