Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.60 | 24.60 | 24.04 | 24.07 | 0 | -0.49(-1.99%) |
Oct 30, 2013 | 24.85 | 25.02 | 24.49 | 24.56 | 202,601 | -0.28(-1.11%) |
Oct 29, 2013 | 24.75 | 25.06 | 24.65 | 24.83 | 166,526 | +0.08(+0.33%) |
Oct 28, 2013 | 24.66 | 24.77 | 24.51 | 24.75 | 0 | +0.08(+0.34%) |
Oct 25, 2013 | 24.80 | 24.83 | 24.53 | 24.67 | 0 | -0.03(-0.11%) |
Oct 24, 2013 | 24.56 | 24.85 | 24.42 | 24.70 | 252,429 | +0.25(+1.02%) |
Oct 23, 2013 | 24.47 | 24.71 | 24.40 | 24.45 | 242,237 | -0.09(-0.38%) |
Oct 22, 2013 | 24.68 | 24.83 | 24.49 | 24.54 | 186,874 | -0.02(-0.07%) |
Oct 21, 2013 | 24.38 | 24.59 | 24.17 | 24.56 | 291,899 | +0.23(+0.95%) |
Oct 18, 2013 | 24.19 | 24.36 | 23.94 | 24.33 | 350,789 | +0.33(+1.38%) |
Oct 17, 2013 | 23.57 | 24.01 | 23.51 | 24.00 | 349,041 | +0.33(+1.40%) |
Oct 16, 2013 | 23.80 | 24.01 | 23.31 | 23.66 | 353,355 | +0.11(+0.47%) |
Oct 15, 2013 | 23.39 | 23.63 | 23.29 | 23.55 | 329,489 | +0.06(+0.24%) |
Oct 14, 2013 | 23.54 | 23.73 | 23.41 | 23.50 | 238,169 | -0.10(-0.43%) |
Oct 11, 2013 | 22.67 | 23.69 | 22.53 | 23.60 | 0 | +0.82(+3.60%) |
Oct 10, 2013 | 22.84 | 23.19 | 22.65 | 22.78 | 612,449 | +0.21(+0.94%) |
Oct 09, 2013 | 22.88 | 22.88 | 22.23 | 22.57 | 469,536 | -0.18(-0.77%) |
Oct 08, 2013 | 23.04 | 23.07 | 22.61 | 22.74 | 426,876 | -0.29(-1.28%) |
Oct 07, 2013 | 23.23 | 23.23 | 23.02 | 23.04 | 0 | -0.34(-1.46%) |
Oct 04, 2013 | 23.18 | 23.49 | 23.03 | 23.38 | 0 | +0.18(+0.75%) |
Oct 03, 2013 | 23.58 | 23.58 | 23.13 | 23.20 | 0 | -0.34(-1.45%) |
Oct 02, 2013 | 23.54 | 23.66 | 23.18 | 23.54 | 420,657 | -0.08(-0.35%) |
Oct 01, 2013 | 21.97 | 23.89 | 21.97 | 23.63 | 551,558 | -0.22(-0.93%) |
Sep 30, 2013 | 23.75 | 23.86 | 23.57 | 23.85 | 415,349 | -0.08(-0.35%) |
Sep 27, 2013 | 23.45 | 23.98 | 23.25 | 23.93 | 0 | +0.30(+1.29%) |
Sep 26, 2013 | 23.55 | 23.64 | 23.35 | 23.63 | 580,901 | +0.32(+1.38%) |
Sep 25, 2013 | 23.38 | 23.49 | 23.10 | 23.31 | 469,206 | +0.00(+0.00%) |
Sep 24, 2013 | 23.71 | 23.71 | 23.28 | 23.31 | 547,290 | -0.32(-1.36%) |
Sep 23, 2013 | 23.72 | 23.77 | 23.57 | 23.63 | 466,252 | -0.05(-0.19%) |
Sep 20, 2013 | 23.63 | 23.85 | 23.54 | 23.67 | 0 | +0.06(+0.27%) |
Sep 19, 2013 | 23.77 | 23.96 | 23.54 | 23.61 | 387,411 | -0.15(-0.62%) |
Sep 18, 2013 | 23.11 | 23.77 | 22.95 | 23.76 | 0 | +0.72(+3.12%) |
Sep 17, 2013 | 22.72 | 23.07 | 22.65 | 23.04 | 0 | +0.32(+1.42%) |
Sep 16, 2013 | 22.55 | 22.85 | 22.38 | 22.72 | 0 | +0.33(+1.48%) |
Sep 13, 2013 | 22.47 | 22.48 | 22.33 | 22.38 | 0 | +0.03(+0.12%) |
Sep 12, 2013 | 22.50 | 22.53 | 22.26 | 22.36 | 0 | -0.13(-0.57%) |
Sep 11, 2013 | 22.37 | 22.53 | 22.25 | 22.49 | 0 | +0.14(+0.62%) |
Sep 10, 2013 | 22.16 | 22.42 | 21.95 | 22.35 | 358,713 | +0.33(+1.51%) |
Sep 09, 2013 | 21.55 | 22.02 | 21.43 | 22.02 | 0 | +0.53(+2.44%) |
Sep 06, 2013 | 21.60 | 21.71 | 21.20 | 21.49 | 0 | +0.07(+0.34%) |
Sep 05, 2013 | 21.28 | 21.56 | 21.11 | 21.42 | 279,516 | +0.12(+0.56%) |
Sep 04, 2013 | 21.20 | 21.32 | 21.02 | 21.30 | 0 | +0.12(+0.57%) |
Sep 03, 2013 | 21.30 | 21.36 | 21.00 | 21.18 | 0 | +0.19(+0.92%) |
Aug 30, 2013 | 21.18 | 21.20 | 20.88 | 20.98 | 0 | -0.19(-0.91%) |
Aug 29, 2013 | 21.46 | 21.60 | 21.13 | 21.18 | 532,568 | -0.24(-1.12%) |
Aug 28, 2013 | 21.50 | 21.56 | 21.37 | 21.42 | 0 | -0.05(-0.21%) |
Aug 27, 2013 | 21.39 | 21.64 | 21.39 | 21.46 | 582,215 | -0.21(-0.98%) |
Aug 26, 2013 | 21.55 | 21.90 | 21.45 | 21.67 | 405,594 | +0.28(+1.29%) |
Aug 23, 2013 | 21.55 | 21.55 | 21.26 | 21.40 | 0 | -0.13(-0.60%) |
Aug 22, 2013 | 21.45 | 21.63 | 20.97 | 21.53 | 392,359 | +0.19(+0.91%) |
Aug 21, 2013 | 21.13 | 21.56 | 21.13 | 21.33 | 0 | +0.19(+0.91%) |
Aug 20, 2013 | 20.85 | 21.22 | 20.83 | 21.14 | 292,893 | +0.39(+1.86%) |
Aug 19, 2013 | 20.71 | 20.84 | 20.47 | 20.75 | 515,244 | +0.07(+0.36%) |
Aug 16, 2013 | 20.74 | 21.02 | 20.58 | 20.68 | 0 | -0.14(-0.66%) |
Aug 15, 2013 | 20.80 | 20.84 | 20.46 | 20.82 | 700,902 | -0.17(-0.83%) |
Aug 14, 2013 | 21.21 | 21.23 | 20.91 | 20.99 | 371,887 | -0.16(-0.74%) |
Aug 13, 2013 | 21.33 | 21.33 | 21.02 | 21.15 | 362,688 | -0.06(-0.26%) |
Aug 12, 2013 | 21.20 | 21.45 | 21.03 | 21.20 | 451,641 | +0.00(+0.00%) |
Aug 09, 2013 | 21.07 | 21.40 | 20.85 | 21.20 | 385,593 | -0.32(-1.50%) |
Aug 08, 2013 | 21.55 | 21.80 | 21.05 | 21.53 | 653,957 | +0.08(+0.39%) |
Aug 07, 2013 | 21.55 | 21.72 | 21.40 | 21.44 | 846,014 | -0.10(-0.47%) |
Aug 06, 2013 | 21.88 | 21.91 | 21.27 | 21.55 | 534,710 | -0.43(-1.97%) |
Aug 05, 2013 | 21.96 | 22.28 | 21.93 | 21.98 | 293,680 | +0.05(+0.21%) |
Aug 02, 2013 | 22.02 | 22.34 | 21.76 | 21.93 | 450,257 | -0.22(-1.00%) |