Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.05 | 23.15 | 22.87 | 22.97 | 419,516 | -0.03(-0.13%) |
Oct 30, 2013 | 22.54 | 23.19 | 22.52 | 23.00 | 537,118 | +0.44(+1.96%) |
Oct 29, 2013 | 22.95 | 22.95 | 22.35 | 22.56 | 436,351 | -0.38(-1.66%) |
Oct 28, 2013 | 23.00 | 23.14 | 22.83 | 22.94 | 432,425 | +0.03(+0.13%) |
Oct 25, 2013 | 23.09 | 23.71 | 22.86 | 22.91 | 598,867 | -0.03(-0.13%) |
Oct 24, 2013 | 22.63 | 23.00 | 22.37 | 22.94 | 658,751 | +0.41(+1.82%) |
Oct 23, 2013 | 22.41 | 22.60 | 22.25 | 22.53 | 526,570 | +0.04(+0.17%) |
Oct 22, 2013 | 22.41 | 22.61 | 22.25 | 22.49 | 317,964 | +0.08(+0.37%) |
Oct 21, 2013 | 22.50 | 22.50 | 22.25 | 22.41 | 258,919 | -0.05(-0.20%) |
Oct 18, 2013 | 22.06 | 22.53 | 21.85 | 22.45 | 548,216 | +0.67(+3.07%) |
Oct 17, 2013 | 21.09 | 21.84 | 21.08 | 21.78 | 389,216 | +0.63(+2.98%) |
Oct 16, 2013 | 21.08 | 21.32 | 20.91 | 21.15 | 376,125 | +0.25(+1.20%) |
Oct 15, 2013 | 21.29 | 21.44 | 20.89 | 20.90 | 346,089 | -0.40(-1.86%) |
Oct 14, 2013 | 20.84 | 21.35 | 20.81 | 21.30 | 319,597 | -0.02(-0.07%) |
Oct 11, 2013 | 20.83 | 21.43 | 20.83 | 21.31 | 605,655 | +0.45(+2.15%) |
Oct 10, 2013 | 20.66 | 21.00 | 20.38 | 20.86 | 719,110 | +0.48(+2.35%) |
Oct 09, 2013 | 20.65 | 20.65 | 20.28 | 20.38 | 541,810 | -0.20(-0.96%) |
Oct 08, 2013 | 21.01 | 21.10 | 20.58 | 20.58 | 331,861 | -0.46(-2.20%) |
Oct 07, 2013 | 20.85 | 21.20 | 20.81 | 21.04 | 398,057 | -0.08(-0.36%) |
Oct 04, 2013 | 21.09 | 21.37 | 21.04 | 21.12 | 515,660 | -0.02(-0.07%) |
Oct 03, 2013 | 21.52 | 21.54 | 21.02 | 21.14 | 340,776 | -0.46(-2.15%) |
Oct 02, 2013 | 21.73 | 21.93 | 21.52 | 21.60 | 434,624 | -0.28(-1.29%) |
Oct 01, 2013 | 21.90 | 22.33 | 21.70 | 21.88 | 589,089 | +0.03(+0.14%) |
Sep 27, 2013 | 21.57 | 21.91 | 21.57 | 21.85 | 478,606 | +0.10(+0.45%) |
Sep 26, 2013 | 21.76 | 21.90 | 21.55 | 21.75 | 307,563 | +0.05(+0.25%) |
Sep 25, 2013 | 21.60 | 21.72 | 21.45 | 21.70 | 431,226 | +0.11(+0.49%) |
Sep 24, 2013 | 21.73 | 21.86 | 21.43 | 21.59 | 483,618 | -0.09(-0.42%) |
Sep 23, 2013 | 21.61 | 21.85 | 21.50 | 21.68 | 424,057 | +0.02(+0.10%) |
Sep 20, 2013 | 21.80 | 22.29 | 21.60 | 21.66 | 653,725 | -0.07(-0.31%) |
Sep 19, 2013 | 21.80 | 21.98 | 21.56 | 21.73 | 260,275 | -0.06(-0.28%) |
Sep 18, 2013 | 21.34 | 21.94 | 20.95 | 21.79 | 268,988 | +0.50(+2.34%) |
Sep 17, 2013 | 21.03 | 21.30 | 21.03 | 21.29 | 185,544 | +0.20(+0.93%) |
Sep 16, 2013 | 21.39 | 21.29 | 20.98 | 21.09 | 273,389 | +0.07(+0.32%) |
Sep 13, 2013 | 21.04 | 21.25 | 20.89 | 21.03 | 246,881 | +0.00(+0.00%) |
Sep 12, 2013 | 21.00 | 21.31 | 20.62 | 21.03 | 342,064 | +0.03(+0.14%) |
Sep 11, 2013 | 20.88 | 21.31 | 20.88 | 21.00 | 359,119 | +0.07(+0.33%) |
Sep 10, 2013 | 20.46 | 21.47 | 20.41 | 20.93 | 1,448,390 | +0.55(+2.71%) |
Sep 09, 2013 | 20.03 | 20.39 | 19.85 | 20.38 | 1,011,866 | +0.44(+2.20%) |
Sep 06, 2013 | 19.81 | 20.07 | 19.62 | 19.94 | 431,184 | +0.29(+1.50%) |
Sep 05, 2013 | 19.74 | 19.76 | 19.45 | 19.64 | 348,055 | -0.06(-0.31%) |
Sep 04, 2013 | 19.51 | 19.71 | 19.38 | 19.70 | 249,282 | +0.17(+0.85%) |
Sep 03, 2013 | 19.61 | 19.61 | 19.27 | 19.54 | 336,906 | +0.17(+0.90%) |
Aug 30, 2013 | 19.64 | 19.71 | 19.30 | 19.36 | 511,891 | -0.36(-1.80%) |
Aug 29, 2013 | 19.66 | 19.76 | 19.51 | 19.72 | 545,624 | +0.05(+0.23%) |
Aug 28, 2013 | 20.00 | 20.03 | 19.66 | 19.67 | 646,790 | -0.30(-1.51%) |
Aug 27, 2013 | 20.48 | 20.69 | 19.97 | 19.97 | 479,638 | -0.75(-3.61%) |
Aug 26, 2013 | 20.66 | 20.72 | 20.50 | 20.72 | 309,793 | +0.10(+0.48%) |
Aug 23, 2013 | 20.66 | 20.75 | 20.51 | 20.62 | 1,116,852 | -0.04(-0.18%) |
Aug 22, 2013 | 20.56 | 20.75 | 20.50 | 20.66 | 900,301 | +0.11(+0.55%) |
Aug 21, 2013 | 20.54 | 20.78 | 20.25 | 20.55 | 679,241 | -0.11(-0.51%) |
Aug 20, 2013 | 20.08 | 20.71 | 20.08 | 20.66 | 325,636 | +0.58(+2.90%) |
Aug 19, 2013 | 20.39 | 20.39 | 20.05 | 20.07 | 321,706 | -0.40(-1.96%) |
Aug 16, 2013 | 20.37 | 20.54 | 20.29 | 20.47 | 861,411 | -0.02(-0.11%) |
Aug 15, 2013 | 20.72 | 20.75 | 20.34 | 20.50 | 1,130,122 | -0.53(-2.52%) |
Aug 14, 2013 | 20.93 | 21.03 | 20.82 | 21.03 | 429,240 | +0.12(+0.58%) |
Aug 13, 2013 | 20.91 | 20.91 | 20.63 | 20.90 | 550,856 | -0.04(-0.18%) |
Aug 12, 2013 | 20.75 | 20.95 | 20.59 | 20.94 | 343,218 | +0.08(+0.36%) |
Aug 09, 2013 | 20.56 | 21.03 | 20.56 | 20.87 | 855,750 | +0.18(+0.88%) |
Aug 08, 2013 | 20.74 | 20.79 | 20.52 | 20.69 | 231,081 | +0.11(+0.55%) |
Aug 07, 2013 | 20.53 | 20.74 | 20.36 | 20.57 | 186,888 | +0.00(+0.00%) |
Aug 06, 2013 | 20.69 | 20.78 | 20.48 | 20.57 | 357,447 | -0.14(-0.69%) |
Aug 05, 2013 | 20.65 | 20.85 | 20.56 | 20.72 | 292,307 | +0.02(+0.07%) |
Aug 02, 2013 | 20.47 | 20.97 | 20.30 | 20.70 | 458,770 | +0.17(+0.85%) |