Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.41 | 22.44 | 22.29 | 22.34 | 1,234,898 | -0.15(-0.66%) |
Oct 30, 2013 | 22.64 | 22.85 | 22.43 | 22.49 | 1,293,286 | -0.18(-0.81%) |
Oct 29, 2013 | 22.75 | 22.79 | 22.61 | 22.67 | 485,848 | -0.31(-1.35%) |
Oct 28, 2013 | 22.92 | 23.03 | 22.77 | 22.98 | 986,264 | +0.43(+1.91%) |
Oct 25, 2013 | 22.63 | 22.70 | 22.47 | 22.55 | 724,684 | -0.28(-1.21%) |
Oct 24, 2013 | 22.64 | 23.34 | 22.63 | 22.83 | 1,321,809 | +0.13(+0.56%) |
Oct 23, 2013 | 23.02 | 23.14 | 22.52 | 22.70 | 835,249 | -0.52(-2.22%) |
Oct 22, 2013 | 23.18 | 23.35 | 23.12 | 23.22 | 245,189 | +0.13(+0.58%) |
Oct 21, 2013 | 23.00 | 23.17 | 22.92 | 23.08 | 404,368 | +0.28(+1.24%) |
Oct 18, 2013 | 22.75 | 22.82 | 22.72 | 22.80 | 232,728 | +0.10(+0.44%) |
Oct 17, 2013 | 22.30 | 22.70 | 22.29 | 22.70 | 342,809 | +0.19(+0.85%) |
Oct 16, 2013 | 22.36 | 22.51 | 22.33 | 22.51 | 187,152 | +0.11(+0.47%) |
Oct 15, 2013 | 22.42 | 22.48 | 22.32 | 22.40 | 187,994 | -0.12(-0.53%) |
Oct 14, 2013 | 22.50 | 22.61 | 22.49 | 22.52 | 355,204 | -0.04(-0.19%) |
Oct 11, 2013 | 22.32 | 22.59 | 22.32 | 22.56 | 477,561 | +0.48(+2.18%) |
Oct 10, 2013 | 22.74 | 22.83 | 22.07 | 22.08 | 1,416,047 | -0.68(-2.98%) |
Oct 09, 2013 | 22.55 | 22.79 | 22.37 | 22.76 | 480,777 | +0.50(+2.26%) |
Oct 08, 2013 | 22.40 | 22.44 | 22.23 | 22.26 | 479,901 | -0.21(-0.94%) |
Oct 07, 2013 | 22.47 | 22.59 | 22.43 | 22.47 | 397,618 | -0.16(-0.69%) |
Oct 04, 2013 | 22.57 | 22.65 | 22.54 | 22.63 | 143,140 | +0.11(+0.50%) |
Oct 03, 2013 | 22.55 | 22.63 | 22.44 | 22.51 | 254,861 | +0.31(+1.40%) |
Oct 02, 2013 | 22.20 | 22.24 | 22.08 | 22.20 | 219,207 | -0.13(-0.60%) |
Oct 01, 2013 | 22.41 | 22.55 | 22.30 | 22.34 | 432,537 | -0.30(-1.34%) |
Sep 30, 2013 | 22.61 | 22.64 | 22.48 | 22.64 | 583,502 | +0.03(+0.13%) |
Sep 27, 2013 | 22.62 | 22.71 | 22.49 | 22.61 | 198,324 | -0.08(-0.34%) |
Sep 26, 2013 | 22.64 | 22.77 | 22.62 | 22.69 | 184,600 | +0.35(+1.55%) |
Sep 25, 2013 | 22.49 | 22.51 | 22.32 | 22.34 | 267,380 | -0.26(-1.16%) |
Sep 24, 2013 | 22.64 | 22.71 | 22.47 | 22.61 | 263,063 | -0.26(-1.14%) |
Sep 23, 2013 | 22.88 | 22.88 | 22.73 | 22.87 | 307,827 | +0.16(+0.72%) |
Sep 20, 2013 | 22.85 | 22.93 | 22.69 | 22.71 | 376,743 | +0.19(+0.85%) |
Sep 19, 2013 | 22.84 | 22.91 | 22.45 | 22.51 | 718,691 | -0.82(-3.52%) |
Sep 18, 2013 | 22.88 | 23.39 | 22.74 | 23.34 | 538,320 | +0.19(+0.83%) |
Sep 17, 2013 | 22.97 | 23.17 | 22.97 | 23.14 | 667,376 | +0.21(+0.93%) |
Sep 16, 2013 | 22.95 | 22.97 | 22.85 | 22.93 | 553,083 | +0.25(+1.12%) |
Sep 13, 2013 | 22.78 | 22.78 | 22.56 | 22.68 | 342,169 | +0.18(+0.79%) |
Sep 12, 2013 | 22.55 | 22.61 | 22.44 | 22.50 | 1,749,049 | +0.18(+0.79%) |
Sep 11, 2013 | 22.22 | 22.40 | 22.16 | 22.32 | 565,126 | -0.35(-1.56%) |
Sep 10, 2013 | 22.66 | 22.71 | 22.58 | 22.68 | 764,713 | +0.20(+0.88%) |
Sep 09, 2013 | 22.42 | 22.49 | 22.31 | 22.48 | 332,666 | +0.41(+1.86%) |
Sep 06, 2013 | 22.15 | 22.21 | 22.01 | 22.07 | 513,984 | +0.07(+0.32%) |
Sep 05, 2013 | 22.00 | 22.06 | 21.90 | 22.00 | 459,380 | -0.35(-1.58%) |
Sep 04, 2013 | 22.25 | 22.40 | 22.17 | 22.35 | 757,786 | +0.17(+0.77%) |
Sep 03, 2013 | 22.23 | 22.23 | 22.08 | 22.18 | 1,540,716 | +1.03(+4.85%) |
Aug 30, 2013 | 21.25 | 21.26 | 21.10 | 21.16 | 356,514 | -0.16(-0.76%) |
Aug 29, 2013 | 21.30 | 21.45 | 21.28 | 21.32 | 277,962 | -0.19(-0.89%) |
Aug 28, 2013 | 21.46 | 21.65 | 21.40 | 21.51 | 543,334 | -0.06(-0.26%) |
Aug 27, 2013 | 21.48 | 21.59 | 21.47 | 21.57 | 694,043 | +0.02(+0.10%) |
Aug 26, 2013 | 21.61 | 21.71 | 21.52 | 21.55 | 476,547 | -0.11(-0.49%) |
Aug 23, 2013 | 21.66 | 21.75 | 21.63 | 21.65 | 305,470 | +0.04(+0.20%) |
Aug 22, 2013 | 21.72 | 21.74 | 21.59 | 21.61 | 391,588 | -0.08(-0.39%) |
Aug 21, 2013 | 21.86 | 21.86 | 21.63 | 21.69 | 240,661 | -0.20(-0.91%) |
Aug 20, 2013 | 21.86 | 21.98 | 21.82 | 21.89 | 512,774 | -0.12(-0.55%) |
Aug 19, 2013 | 22.15 | 22.27 | 21.98 | 22.01 | 218,662 | -0.19(-0.86%) |
Aug 16, 2013 | 22.28 | 22.34 | 22.19 | 22.20 | 182,180 | -0.21(-0.92%) |
Aug 15, 2013 | 22.39 | 22.49 | 22.31 | 22.41 | 216,023 | -0.16(-0.69%) |
Aug 14, 2013 | 22.58 | 22.61 | 22.42 | 22.56 | 498,616 | -0.49(-2.12%) |
Aug 13, 2013 | 23.02 | 23.09 | 22.80 | 23.05 | 378,135 | +0.17(+0.74%) |
Aug 12, 2013 | 22.83 | 22.93 | 22.82 | 22.88 | 280,649 | +0.45(+2.02%) |
Aug 09, 2013 | 22.65 | 22.65 | 22.39 | 22.43 | 485,705 | -0.42(-1.83%) |
Aug 08, 2013 | 23.00 | 23.03 | 22.76 | 22.85 | 450,316 | +0.08(+0.37%) |
Aug 07, 2013 | 22.91 | 23.00 | 22.68 | 22.76 | 371,414 | -0.25(-1.11%) |
Aug 06, 2013 | 22.93 | 23.03 | 22.80 | 23.02 | 850,314 | +0.25(+1.12%) |
Aug 05, 2013 | 22.69 | 22.82 | 22.61 | 22.76 | 339,053 | +0.33(+1.48%) |
Aug 02, 2013 | 22.24 | 22.46 | 22.15 | 22.43 | 355,159 | +0.18(+0.83%) |