Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.89 | 23.06 | 22.64 | 22.82 | 0 | -0.01(-0.04%) |
Oct 30, 2013 | 22.95 | 23.21 | 22.77 | 22.83 | 857,855 | -0.18(-0.80%) |
Oct 29, 2013 | 24.14 | 24.19 | 22.73 | 23.01 | 0 | -0.54(-2.30%) |
Oct 28, 2013 | 23.30 | 23.98 | 22.89 | 23.55 | 2,546,276 | +0.33(+1.43%) |
Oct 25, 2013 | 22.90 | 23.27 | 22.74 | 23.22 | 0 | +0.43(+1.90%) |
Oct 24, 2013 | 22.60 | 22.85 | 22.45 | 22.79 | 607,712 | +0.22(+0.96%) |
Oct 23, 2013 | 22.45 | 22.70 | 22.32 | 22.57 | 705,377 | -0.02(-0.07%) |
Oct 22, 2013 | 22.38 | 22.74 | 22.24 | 22.59 | 677,508 | +0.38(+1.72%) |
Oct 21, 2013 | 22.06 | 22.21 | 22.01 | 22.20 | 399,927 | +0.12(+0.53%) |
Oct 18, 2013 | 22.14 | 22.27 | 21.97 | 22.09 | 480,040 | +0.11(+0.49%) |
Oct 17, 2013 | 21.83 | 21.98 | 21.74 | 21.98 | 699,338 | +0.12(+0.57%) |
Oct 16, 2013 | 21.75 | 22.00 | 21.75 | 21.85 | 494,114 | +0.20(+0.92%) |
Oct 15, 2013 | 21.88 | 22.00 | 21.61 | 21.66 | 485,829 | -0.21(-0.95%) |
Oct 14, 2013 | 21.71 | 22.16 | 21.46 | 21.86 | 909,870 | +0.39(+1.82%) |
Oct 11, 2013 | 21.33 | 21.57 | 21.25 | 21.47 | 0 | +0.16(+0.74%) |
Oct 10, 2013 | 21.10 | 21.36 | 21.01 | 21.31 | 470,714 | +0.37(+1.79%) |
Oct 09, 2013 | 20.96 | 21.11 | 20.61 | 20.94 | 770,986 | -0.07(-0.36%) |
Oct 08, 2013 | 21.35 | 21.43 | 20.99 | 21.01 | 924,444 | -0.41(-1.90%) |
Oct 07, 2013 | 21.39 | 21.53 | 21.22 | 21.42 | 0 | -0.16(-0.73%) |
Oct 04, 2013 | 21.44 | 21.75 | 21.39 | 21.58 | 0 | +0.11(+0.50%) |
Oct 03, 2013 | 21.60 | 21.67 | 21.29 | 21.47 | 0 | -0.21(-0.96%) |
Oct 02, 2013 | 21.62 | 21.95 | 21.46 | 21.68 | 742,770 | -0.03(-0.15%) |
Oct 01, 2013 | 21.84 | 21.96 | 21.49 | 21.71 | 1,303,201 | +0.04(+0.19%) |
Sep 27, 2013 | 21.35 | 21.77 | 21.35 | 21.67 | 0 | -0.01(-0.04%) |
Sep 26, 2013 | 21.72 | 21.97 | 21.65 | 21.68 | 493,288 | -0.03(-0.13%) |
Sep 25, 2013 | 21.46 | 21.81 | 21.31 | 21.71 | 713,246 | +0.27(+1.26%) |
Sep 24, 2013 | 21.35 | 21.65 | 21.22 | 21.44 | 544,817 | +0.08(+0.39%) |
Sep 23, 2013 | 21.46 | 21.54 | 21.09 | 21.36 | 650,551 | -0.08(-0.39%) |
Sep 20, 2013 | 21.88 | 21.95 | 21.41 | 21.44 | 0 | -0.34(-1.57%) |
Sep 19, 2013 | 21.85 | 22.02 | 21.54 | 21.78 | 406,381 | +0.05(+0.23%) |
Sep 18, 2013 | 21.86 | 21.89 | 21.36 | 21.73 | 0 | -0.06(-0.27%) |
Sep 17, 2013 | 21.44 | 21.95 | 21.31 | 21.79 | 0 | +0.47(+2.19%) |
Sep 16, 2013 | 21.55 | 21.53 | 21.31 | 21.32 | 736,301 | +0.02(+0.12%) |
Sep 13, 2013 | 21.16 | 21.36 | 21.09 | 21.30 | 0 | +0.24(+1.15%) |
Sep 12, 2013 | 20.91 | 21.22 | 20.88 | 21.06 | 0 | +0.17(+0.80%) |
Sep 11, 2013 | 20.73 | 21.24 | 20.73 | 20.89 | 0 | +0.11(+0.52%) |
Sep 10, 2013 | 20.87 | 20.87 | 20.73 | 20.78 | 1,813,016 | +0.07(+0.32%) |
Sep 09, 2013 | 20.66 | 20.76 | 20.60 | 20.71 | 0 | +0.18(+0.89%) |
Sep 06, 2013 | 20.74 | 20.74 | 20.32 | 20.53 | 0 | -0.07(-0.36%) |
Sep 05, 2013 | 20.76 | 20.80 | 20.60 | 20.61 | 0 | -0.08(-0.40%) |
Sep 04, 2013 | 20.71 | 20.74 | 20.61 | 20.69 | 0 | +0.02(+0.12%) |
Sep 03, 2013 | 20.86 | 20.86 | 20.53 | 20.66 | 0 | +0.08(+0.40%) |
Aug 30, 2013 | 20.95 | 21.00 | 20.52 | 20.58 | 0 | -0.33(-1.58%) |
Aug 29, 2013 | 20.76 | 21.03 | 20.75 | 20.91 | 271,710 | +0.21(+1.00%) |
Aug 28, 2013 | 20.62 | 20.86 | 20.59 | 20.71 | 0 | +0.13(+0.64%) |
Aug 27, 2013 | 20.88 | 20.91 | 20.56 | 20.57 | 447,529 | -0.45(-2.13%) |
Aug 26, 2013 | 21.14 | 21.18 | 20.94 | 21.02 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 21.15 | 21.22 | 20.89 | 21.02 | 0 | -0.04(-0.20%) |
Aug 22, 2013 | 21.04 | 21.23 | 20.97 | 21.06 | 529,885 | +0.13(+0.63%) |
Aug 21, 2013 | 21.05 | 21.21 | 20.85 | 20.93 | 0 | -0.09(-0.43%) |
Aug 20, 2013 | 20.89 | 21.19 | 20.88 | 21.02 | 603,675 | +0.22(+1.03%) |
Aug 19, 2013 | 21.10 | 21.14 | 20.80 | 20.80 | 511,495 | -0.12(-0.55%) |
Aug 16, 2013 | 20.46 | 20.99 | 20.46 | 20.92 | 0 | +0.40(+1.94%) |
Aug 15, 2013 | 20.54 | 20.78 | 20.41 | 20.52 | 460,366 | -0.21(-1.00%) |
Aug 14, 2013 | 20.74 | 20.81 | 20.62 | 20.73 | 328,038 | -0.03(-0.16%) |
Aug 13, 2013 | 20.88 | 20.95 | 20.62 | 20.76 | 331,976 | -0.15(-0.71%) |
Aug 12, 2013 | 20.82 | 21.11 | 20.62 | 20.91 | 787,632 | +0.19(+0.92%) |
Aug 09, 2013 | 20.67 | 20.87 | 20.58 | 20.72 | 486,971 | -0.02(-0.12%) |
Aug 08, 2013 | 20.55 | 20.89 | 20.52 | 20.75 | 355,550 | +0.29(+1.42%) |
Aug 07, 2013 | 20.56 | 20.76 | 20.43 | 20.46 | 415,577 | -0.22(-1.04%) |
Aug 06, 2013 | 20.96 | 20.97 | 20.64 | 20.67 | 703,172 | -0.30(-1.42%) |
Aug 05, 2013 | 21.00 | 21.07 | 20.78 | 20.97 | 881,038 | -0.08(-0.39%) |
Aug 02, 2013 | 20.87 | 21.11 | 20.69 | 21.05 | 918,452 | +0.17(+0.79%) |