Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.08 | 21.17 | 20.80 | 21.06 | 300,482 | -0.09(-0.41%) |
Oct 30, 2013 | 21.85 | 21.85 | 20.40 | 21.15 | 487,173 | -1.41(-6.27%) |
Oct 29, 2013 | 22.13 | 22.57 | 22.13 | 22.57 | 276,358 | +0.02(+0.09%) |
Oct 28, 2013 | 22.62 | 22.66 | 22.33 | 22.55 | 100,153 | -0.17(-0.76%) |
Oct 25, 2013 | 22.70 | 22.84 | 22.49 | 22.72 | 95,564 | +0.01(+0.04%) |
Oct 24, 2013 | 23.42 | 23.61 | 22.67 | 22.71 | 120,128 | -0.71(-3.04%) |
Oct 23, 2013 | 23.52 | 23.73 | 23.35 | 23.42 | 77,697 | -0.16(-0.69%) |
Oct 22, 2013 | 23.92 | 23.92 | 23.57 | 23.59 | 62,102 | -0.19(-0.81%) |
Oct 21, 2013 | 23.86 | 24.03 | 23.70 | 23.78 | 40,473 | -0.11(-0.44%) |
Oct 18, 2013 | 23.83 | 24.02 | 23.74 | 23.88 | 77,815 | +0.23(+0.98%) |
Oct 17, 2013 | 23.45 | 23.71 | 23.42 | 23.65 | 46,000 | +0.11(+0.45%) |
Oct 16, 2013 | 23.34 | 23.58 | 23.33 | 23.55 | 34,785 | +0.37(+1.58%) |
Oct 15, 2013 | 23.51 | 23.59 | 23.11 | 23.18 | 44,777 | -0.36(-1.51%) |
Oct 14, 2013 | 23.18 | 23.65 | 23.18 | 23.54 | 49,290 | +0.17(+0.74%) |
Oct 11, 2013 | 22.77 | 23.42 | 22.65 | 23.36 | 56,954 | +0.48(+2.10%) |
Oct 10, 2013 | 22.65 | 23.09 | 22.65 | 22.88 | 68,607 | +0.51(+2.28%) |
Oct 09, 2013 | 22.30 | 22.64 | 22.30 | 22.37 | 147,576 | +0.10(+0.43%) |
Oct 08, 2013 | 22.38 | 22.48 | 22.18 | 22.28 | 159,472 | -0.12(-0.52%) |
Oct 07, 2013 | 22.48 | 22.50 | 22.28 | 22.39 | 48,038 | -0.28(-1.23%) |
Oct 04, 2013 | 22.22 | 22.70 | 22.17 | 22.67 | 108,084 | +0.39(+1.77%) |
Oct 03, 2013 | 22.26 | 22.39 | 22.22 | 22.28 | 139,331 | -0.13(-0.60%) |
Oct 02, 2013 | 22.39 | 22.59 | 22.25 | 22.41 | 86,882 | -0.09(-0.38%) |
Oct 01, 2013 | 22.36 | 22.59 | 22.21 | 22.50 | 89,233 | +0.21(+0.95%) |
Sep 27, 2013 | 22.13 | 22.37 | 22.07 | 22.29 | 65,676 | -0.01(-0.04%) |
Sep 26, 2013 | 22.07 | 22.33 | 21.95 | 22.30 | 84,516 | +0.21(+0.96%) |
Sep 25, 2013 | 22.43 | 22.59 | 22.05 | 22.08 | 209,724 | -0.31(-1.38%) |
Sep 24, 2013 | 22.37 | 22.61 | 22.36 | 22.39 | 148,377 | -0.01(-0.04%) |
Sep 23, 2013 | 22.59 | 22.64 | 22.38 | 22.40 | 77,626 | -0.21(-0.94%) |
Sep 20, 2013 | 22.77 | 22.84 | 22.61 | 22.61 | 167,465 | -0.07(-0.30%) |
Sep 19, 2013 | 22.65 | 22.89 | 22.59 | 22.68 | 79,062 | +0.09(+0.38%) |
Sep 18, 2013 | 22.17 | 22.75 | 22.00 | 22.59 | 127,603 | +0.39(+1.78%) |
Sep 17, 2013 | 22.38 | 22.44 | 22.00 | 22.20 | 207,107 | -0.22(-0.99%) |
Sep 16, 2013 | 22.33 | 22.57 | 22.01 | 22.42 | 310,111 | +0.41(+1.88%) |
Sep 13, 2013 | 22.01 | 22.02 | 21.85 | 22.01 | 151,523 | +0.04(+0.17%) |
Sep 12, 2013 | 21.98 | 21.99 | 21.73 | 21.97 | 135,976 | +0.02(+0.09%) |
Sep 11, 2013 | 22.06 | 22.08 | 21.74 | 21.95 | 146,979 | -0.10(-0.44%) |
Sep 10, 2013 | 22.00 | 22.12 | 21.86 | 22.05 | 134,850 | +0.05(+0.22%) |
Sep 09, 2013 | 21.32 | 22.07 | 21.23 | 22.00 | 185,777 | +0.67(+3.16%) |
Sep 06, 2013 | 21.28 | 21.47 | 20.84 | 21.32 | 137,783 | +0.13(+0.64%) |
Sep 05, 2013 | 21.15 | 21.21 | 21.01 | 21.19 | 98,102 | +0.07(+0.32%) |
Sep 04, 2013 | 21.02 | 21.21 | 21.00 | 21.12 | 124,899 | +0.08(+0.37%) |
Sep 03, 2013 | 21.28 | 21.31 | 20.91 | 21.05 | 175,863 | -0.05(-0.23%) |
Aug 30, 2013 | 21.18 | 21.20 | 20.94 | 21.09 | 133,845 | -0.11(-0.50%) |
Aug 29, 2013 | 21.09 | 21.37 | 20.98 | 21.20 | 227,371 | +0.11(+0.50%) |
Aug 28, 2013 | 21.08 | 21.13 | 20.91 | 21.09 | 115,182 | -0.05(-0.23%) |
Aug 27, 2013 | 21.33 | 21.33 | 20.95 | 21.14 | 162,878 | -0.43(-2.01%) |
Aug 26, 2013 | 21.37 | 21.61 | 21.31 | 21.57 | 101,670 | +0.18(+0.85%) |
Aug 23, 2013 | 21.46 | 21.53 | 21.22 | 21.39 | 113,854 | +0.01(+0.04%) |
Aug 22, 2013 | 21.10 | 21.53 | 21.10 | 21.38 | 120,757 | +0.36(+1.69%) |
Aug 21, 2013 | 20.53 | 21.13 | 20.48 | 21.03 | 271,184 | +0.47(+2.29%) |
Aug 20, 2013 | 20.13 | 20.62 | 20.07 | 20.55 | 131,199 | +0.41(+2.05%) |
Aug 19, 2013 | 20.16 | 20.21 | 19.97 | 20.14 | 200,539 | -0.07(-0.33%) |
Aug 16, 2013 | 20.12 | 20.27 | 20.06 | 20.21 | 221,088 | +0.01(+0.05%) |
Aug 15, 2013 | 20.15 | 20.26 | 19.87 | 20.20 | 189,318 | -0.13(-0.66%) |
Aug 14, 2013 | 20.30 | 20.50 | 20.25 | 20.33 | 196,776 | -0.03(-0.14%) |
Aug 13, 2013 | 19.85 | 20.41 | 19.74 | 20.36 | 208,363 | +0.49(+2.47%) |
Aug 12, 2013 | 19.30 | 19.92 | 19.25 | 19.87 | 147,521 | +0.53(+2.74%) |
Aug 09, 2013 | 19.71 | 19.78 | 19.28 | 19.34 | 148,826 | -0.36(-1.81%) |
Aug 08, 2013 | 19.77 | 19.94 | 19.40 | 19.70 | 215,421 | -0.02(-0.10%) |
Aug 07, 2013 | 19.86 | 20.05 | 19.67 | 19.72 | 154,529 | -0.15(-0.77%) |
Aug 06, 2013 | 20.31 | 20.37 | 19.77 | 19.87 | 75,533 | -0.46(-2.27%) |
Aug 05, 2013 | 20.43 | 20.68 | 20.30 | 20.33 | 173,572 | -0.14(-0.70%) |
Aug 02, 2013 | 20.33 | 20.61 | 20.27 | 20.48 | 322,825 | +0.02(+0.09%) |