Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.03 | 23.06 | 22.75 | 22.83 | 1,160,436 | -0.20(-0.87%) |
Oct 30, 2013 | 22.78 | 23.16 | 22.77 | 23.03 | 2,477,741 | +0.39(+1.70%) |
Oct 29, 2013 | 22.79 | 22.99 | 22.63 | 22.64 | 11,517,567 | -0.52(-2.24%) |
Oct 28, 2013 | 23.00 | 23.55 | 22.63 | 23.16 | 2,452,440 | -0.49(-2.07%) |
Oct 25, 2013 | 23.42 | 23.72 | 23.32 | 23.65 | 724,173 | +0.19(+0.82%) |
Oct 24, 2013 | 23.68 | 23.87 | 23.42 | 23.46 | 912,771 | -0.25(-1.06%) |
Oct 23, 2013 | 24.11 | 24.14 | 23.61 | 23.71 | 1,130,100 | -0.69(-2.83%) |
Oct 22, 2013 | 24.27 | 24.73 | 24.11 | 24.40 | 1,019,387 | +0.16(+0.64%) |
Oct 21, 2013 | 24.01 | 24.24 | 23.86 | 24.24 | 890,919 | +0.20(+0.83%) |
Oct 18, 2013 | 24.03 | 24.17 | 23.80 | 24.04 | 478,757 | +0.01(+0.03%) |
Oct 17, 2013 | 24.15 | 24.15 | 23.73 | 24.04 | 534,108 | -0.16(-0.67%) |
Oct 16, 2013 | 23.95 | 24.35 | 23.89 | 24.20 | 412,154 | +0.38(+1.59%) |
Oct 15, 2013 | 24.05 | 24.05 | 23.75 | 23.82 | 336,766 | -0.24(-1.02%) |
Oct 14, 2013 | 23.43 | 24.09 | 23.38 | 24.07 | 780,052 | +0.62(+2.66%) |
Oct 11, 2013 | 23.26 | 23.54 | 23.09 | 23.44 | 305,473 | +0.16(+0.70%) |
Oct 10, 2013 | 23.09 | 23.35 | 23.02 | 23.28 | 331,339 | +0.44(+1.92%) |
Oct 09, 2013 | 22.78 | 22.91 | 22.69 | 22.84 | 334,401 | +0.03(+0.13%) |
Oct 08, 2013 | 23.09 | 23.09 | 22.73 | 22.81 | 286,892 | -0.25(-1.09%) |
Oct 07, 2013 | 23.15 | 23.15 | 22.91 | 23.06 | 266,252 | -0.06(-0.26%) |
Oct 04, 2013 | 23.11 | 23.18 | 23.02 | 23.12 | 302,452 | -0.01(-0.06%) |
Oct 03, 2013 | 23.11 | 23.28 | 22.98 | 23.14 | 593,903 | +0.07(+0.29%) |
Oct 02, 2013 | 23.15 | 23.15 | 22.89 | 23.07 | 398,965 | -0.11(-0.48%) |
Oct 01, 2013 | 23.15 | 23.29 | 23.03 | 23.18 | 355,467 | +0.35(+1.53%) |
Sep 27, 2013 | 22.61 | 22.87 | 22.58 | 22.83 | 306,028 | +0.16(+0.72%) |
Sep 26, 2013 | 22.77 | 22.80 | 22.52 | 22.67 | 318,590 | -0.02(-0.10%) |
Sep 25, 2013 | 22.53 | 22.69 | 22.52 | 22.69 | 420,658 | +0.20(+0.88%) |
Sep 24, 2013 | 22.18 | 22.74 | 22.12 | 22.49 | 1,007,482 | +0.33(+1.50%) |
Sep 23, 2013 | 22.30 | 22.40 | 22.07 | 22.16 | 385,336 | -0.15(-0.66%) |
Sep 20, 2013 | 22.17 | 22.38 | 22.05 | 22.31 | 1,172,828 | +0.09(+0.40%) |
Sep 19, 2013 | 22.79 | 22.98 | 22.01 | 22.22 | 940,225 | -0.61(-2.68%) |
Sep 18, 2013 | 22.99 | 23.12 | 22.76 | 22.83 | 509,386 | -0.14(-0.61%) |
Sep 17, 2013 | 22.51 | 23.00 | 22.38 | 22.97 | 857,057 | +0.52(+2.30%) |
Sep 16, 2013 | 22.62 | 22.55 | 22.37 | 22.46 | 602,662 | -0.02(-0.10%) |
Sep 13, 2013 | 22.43 | 22.51 | 22.25 | 22.48 | 287,487 | +0.10(+0.46%) |
Sep 12, 2013 | 22.61 | 22.64 | 22.32 | 22.38 | 532,801 | -0.20(-0.88%) |
Sep 11, 2013 | 22.36 | 22.71 | 22.29 | 22.57 | 490,596 | +0.21(+0.96%) |
Sep 10, 2013 | 22.41 | 22.60 | 22.24 | 22.36 | 575,374 | +0.04(+0.20%) |
Sep 09, 2013 | 22.22 | 22.36 | 22.06 | 22.32 | 372,379 | +0.14(+0.63%) |
Sep 06, 2013 | 22.26 | 22.37 | 21.91 | 22.18 | 383,376 | +0.00(+0.00%) |
Sep 05, 2013 | 22.09 | 22.28 | 21.93 | 22.18 | 455,920 | +0.14(+0.64%) |
Sep 04, 2013 | 22.10 | 22.14 | 21.84 | 22.04 | 908,362 | +0.04(+0.20%) |
Sep 03, 2013 | 22.04 | 22.19 | 21.76 | 21.99 | 527,975 | +0.22(+1.02%) |
Aug 30, 2013 | 22.04 | 22.07 | 21.69 | 21.77 | 281,131 | -0.23(-1.04%) |
Aug 29, 2013 | 21.90 | 22.25 | 21.76 | 22.00 | 358,058 | +0.16(+0.74%) |
Aug 28, 2013 | 21.77 | 22.02 | 21.56 | 21.84 | 1,103,245 | +0.04(+0.20%) |
Aug 27, 2013 | 22.50 | 22.65 | 21.77 | 21.79 | 356,537 | -0.87(-3.84%) |
Aug 26, 2013 | 22.90 | 22.90 | 22.63 | 22.66 | 192,120 | -0.15(-0.65%) |
Aug 23, 2013 | 23.14 | 23.19 | 22.66 | 22.81 | 334,181 | -0.25(-1.09%) |
Aug 22, 2013 | 22.66 | 23.10 | 22.60 | 23.06 | 493,728 | +0.41(+1.82%) |
Aug 21, 2013 | 22.68 | 22.71 | 22.53 | 22.65 | 873,912 | -0.01(-0.03%) |
Aug 20, 2013 | 22.63 | 22.72 | 22.53 | 22.66 | 649,165 | +0.08(+0.36%) |
Aug 19, 2013 | 22.63 | 22.77 | 22.51 | 22.57 | 752,535 | +0.00(+0.00%) |
Aug 16, 2013 | 22.31 | 22.77 | 22.16 | 22.57 | 663,996 | +0.16(+0.72%) |
Aug 15, 2013 | 22.46 | 22.55 | 22.30 | 22.41 | 538,753 | -0.24(-1.04%) |
Aug 14, 2013 | 22.70 | 22.74 | 22.45 | 22.65 | 586,968 | -0.01(-0.06%) |
Aug 13, 2013 | 22.51 | 22.77 | 22.37 | 22.66 | 812,751 | +0.18(+0.82%) |
Aug 12, 2013 | 22.46 | 22.50 | 22.31 | 22.48 | 654,191 | -0.14(-0.62%) |
Aug 09, 2013 | 22.52 | 22.67 | 22.41 | 22.62 | 629,193 | +0.06(+0.26%) |
Aug 08, 2013 | 22.43 | 22.57 | 22.23 | 22.56 | 492,531 | +0.29(+1.29%) |
Aug 07, 2013 | 22.36 | 22.57 | 22.09 | 22.27 | 707,580 | -0.15(-0.69%) |
Aug 06, 2013 | 22.57 | 22.66 | 22.36 | 22.43 | 653,598 | -0.24(-1.04%) |
Aug 05, 2013 | 22.61 | 22.82 | 22.45 | 22.66 | 637,333 | +0.12(+0.52%) |
Aug 02, 2013 | 22.41 | 22.56 | 22.25 | 22.55 | 511,871 | +0.07(+0.30%) |