Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.81 | 22.81 | 22.78 | 22.78 | 1,423 | +0.02(+0.10%) |
Oct 30, 2013 | 22.87 | 22.91 | 22.70 | 22.76 | 51,312 | +0.01(+0.06%) |
Oct 28, 2013 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.11(+0.47%) |
Oct 25, 2013 | 22.65 | 22.65 | 22.64 | 22.64 | 552 | +0.03(+0.14%) |
Oct 24, 2013 | 22.62 | 22.64 | 22.60 | 22.61 | 21,879 | +0.07(+0.29%) |
Oct 23, 2013 | 22.57 | 22.57 | 22.54 | 22.54 | 1,824 | -0.09(-0.42%) |
Oct 22, 2013 | 22.59 | 22.66 | 22.59 | 22.64 | 17,825 | +0.20(+0.87%) |
Oct 21, 2013 | 22.43 | 22.47 | 22.43 | 22.44 | 104,700 | +0.03(+0.13%) |
Oct 18, 2013 | 22.43 | 22.43 | 22.41 | 22.41 | 4,975 | +0.11(+0.49%) |
Oct 17, 2013 | 22.31 | 22.32 | 22.31 | 22.31 | 25,626 | +0.16(+0.71%) |
Oct 16, 2013 | 22.15 | 22.15 | 22.15 | 22.15 | 4,146 | +0.21(+0.94%) |
Oct 15, 2013 | 22.07 | 22.07 | 21.94 | 21.94 | 2,326 | -0.09(-0.43%) |
Oct 14, 2013 | 22.04 | 22.04 | 22.04 | 22.04 | 138 | +0.08(+0.36%) |
Oct 11, 2013 | 21.82 | 21.96 | 21.82 | 21.96 | 9,806 | +0.14(+0.66%) |
Oct 10, 2013 | 21.82 | 21.82 | 21.80 | 21.81 | 7,933 | +0.25(+1.14%) |
Oct 08, 2013 | 21.57 | 21.57 | 21.57 | 21.57 | 414 | -0.05(-0.23%) |
Oct 07, 2013 | 21.80 | 21.80 | 21.59 | 21.62 | 71,789 | -0.10(-0.47%) |
Oct 04, 2013 | 21.72 | 21.72 | 21.72 | 21.72 | 463 | +0.04(+0.20%) |
Oct 03, 2013 | 21.67 | 21.72 | 21.63 | 21.68 | 856 | -0.15(-0.70%) |
Oct 02, 2013 | 21.83 | 21.83 | 21.83 | 21.83 | 138 | +0.02(+0.10%) |
Oct 01, 2013 | 21.81 | 21.81 | 21.81 | 21.81 | 6,219 | +0.00(+0.00%) |
Sep 27, 2013 | 21.83 | 21.84 | 21.81 | 21.81 | 13,546 | -0.07(-0.30%) |
Sep 26, 2013 | 21.87 | 21.87 | 21.87 | 21.87 | 884 | +0.00(+0.00%) |
Sep 25, 2013 | 21.84 | 21.93 | 21.84 | 21.87 | 3,549 | -0.01(-0.07%) |
Sep 24, 2013 | 21.95 | 21.95 | 21.89 | 21.89 | 345 | -0.04(-0.20%) |
Sep 23, 2013 | 21.94 | 21.94 | 21.92 | 21.93 | 1,025 | -0.09(-0.39%) |
Sep 20, 2013 | 22.04 | 22.04 | 22.02 | 22.02 | 6,703 | -0.15(-0.69%) |
Sep 19, 2013 | 22.18 | 22.18 | 22.12 | 22.17 | 10,352 | -0.01(-0.06%) |
Sep 18, 2013 | 22.00 | 22.20 | 21.88 | 22.18 | 7,131 | +0.22(+1.02%) |
Sep 17, 2013 | 21.95 | 21.98 | 21.94 | 21.96 | 23,164 | +0.11(+0.50%) |
Sep 16, 2013 | 21.92 | 21.92 | 21.85 | 21.85 | 13,130 | +0.14(+0.67%) |
Sep 13, 2013 | 21.71 | 21.73 | 21.71 | 21.71 | 4,436 | +0.11(+0.50%) |
Sep 12, 2013 | 21.69 | 21.70 | 21.60 | 21.60 | 5,521 | -0.08(-0.37%) |
Sep 11, 2013 | 21.61 | 21.68 | 21.61 | 21.68 | 25,749 | +0.09(+0.44%) |
Sep 10, 2013 | 21.43 | 21.58 | 21.43 | 21.58 | 29,142 | +0.19(+0.88%) |
Sep 09, 2013 | 21.40 | 21.42 | 21.39 | 21.39 | 16,447 | +0.10(+0.48%) |
Sep 06, 2013 | 21.28 | 21.33 | 21.26 | 21.29 | 11,073 | +0.03(+0.14%) |
Sep 05, 2013 | 21.26 | 21.29 | 21.26 | 21.26 | 40,422 | +0.01(+0.07%) |
Sep 04, 2013 | 21.13 | 21.26 | 21.13 | 21.25 | 3,510 | +0.12(+0.58%) |
Sep 03, 2013 | 21.35 | 21.35 | 21.13 | 21.13 | 15,597 | -0.08(-0.39%) |
Aug 30, 2013 | 21.21 | 21.21 | 21.21 | 21.21 | 19,353 | -0.07(-0.34%) |
Aug 29, 2013 | 21.38 | 21.38 | 21.28 | 21.28 | 4,311 | -0.01(-0.03%) |
Aug 28, 2013 | 21.28 | 21.34 | 21.26 | 21.29 | 13,790 | +0.01(+0.07%) |
Aug 27, 2013 | 21.49 | 21.49 | 21.27 | 21.27 | 6,908 | -0.25(-1.17%) |
Aug 26, 2013 | 21.65 | 21.65 | 21.51 | 21.53 | 3,731 | -0.07(-0.33%) |
Aug 23, 2013 | 21.50 | 21.60 | 21.50 | 21.60 | 26,419 | +0.09(+0.43%) |
Aug 22, 2013 | 21.48 | 21.50 | 21.47 | 21.50 | 33,387 | +0.04(+0.20%) |
Aug 21, 2013 | 21.60 | 21.60 | 21.37 | 21.46 | 13,293 | -0.11(-0.53%) |
Aug 20, 2013 | 21.56 | 21.58 | 21.56 | 21.58 | 5,407 | +0.15(+0.70%) |
Aug 19, 2013 | 21.56 | 21.56 | 21.43 | 21.43 | 1,625 | -0.10(-0.47%) |
Aug 16, 2013 | 21.61 | 21.66 | 21.53 | 21.53 | 32,641 | -0.14(-0.63%) |
Aug 15, 2013 | 21.93 | 21.93 | 21.63 | 21.66 | 13,133 | -0.32(-1.47%) |
Aug 14, 2013 | 22.13 | 22.13 | 21.99 | 21.99 | 32,100 | -0.09(-0.39%) |
Aug 13, 2013 | 22.05 | 22.11 | 22.00 | 22.07 | 23,324 | +0.01(+0.05%) |
Aug 12, 2013 | 21.82 | 22.06 | 21.82 | 22.06 | 6,536 | -0.02(-0.08%) |
Aug 09, 2013 | 22.07 | 22.14 | 22.07 | 22.08 | 5,160 | -0.05(-0.23%) |
Aug 08, 2013 | 22.04 | 22.15 | 22.04 | 22.13 | 21,994 | +0.07(+0.31%) |
Aug 07, 2013 | 22.01 | 22.08 | 22.01 | 22.06 | 14,555 | -0.07(-0.31%) |
Aug 06, 2013 | 22.19 | 22.19 | 22.08 | 22.13 | 18,421 | -0.11(-0.49%) |
Aug 05, 2013 | 22.34 | 22.34 | 22.23 | 22.24 | 15,959 | -0.05(-0.23%) |
Aug 02, 2013 | 22.20 | 22.29 | 22.20 | 22.29 | 692 | +0.06(+0.26%) |