Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.37 | 21.72 | 21.37 | 21.53 | 28,343 | -0.05(-0.25%) |
Oct 30, 2013 | 21.78 | 21.88 | 21.57 | 21.59 | 15,211 | -0.28(-1.28%) |
Oct 29, 2013 | 21.64 | 21.91 | 21.64 | 21.87 | 25,163 | +0.18(+0.83%) |
Oct 28, 2013 | 21.36 | 21.74 | 21.36 | 21.69 | 6,859 | +0.37(+1.75%) |
Oct 25, 2013 | 21.22 | 21.47 | 21.22 | 21.31 | 7,592 | +0.00(+0.00%) |
Oct 24, 2013 | 21.14 | 21.33 | 21.14 | 21.31 | 28,179 | +0.03(+0.14%) |
Oct 23, 2013 | 21.29 | 21.32 | 21.26 | 21.28 | 2,008 | -0.27(-1.25%) |
Oct 22, 2013 | 21.45 | 21.61 | 21.43 | 21.55 | 13,828 | +0.19(+0.87%) |
Oct 21, 2013 | 21.37 | 21.51 | 21.13 | 21.37 | 20,503 | +0.07(+0.31%) |
Oct 18, 2013 | 21.16 | 21.38 | 21.15 | 21.30 | 11,987 | +0.09(+0.44%) |
Oct 17, 2013 | 20.77 | 21.22 | 20.77 | 21.21 | 8,639 | +0.41(+1.95%) |
Oct 16, 2013 | 20.32 | 20.88 | 20.32 | 20.80 | 23,720 | +0.27(+1.31%) |
Oct 15, 2013 | 20.64 | 20.65 | 20.52 | 20.53 | 11,481 | -0.14(-0.69%) |
Oct 14, 2013 | 20.58 | 20.78 | 20.58 | 20.68 | 22,408 | +0.10(+0.46%) |
Oct 11, 2013 | 20.40 | 20.62 | 20.40 | 20.58 | 26,612 | +0.14(+0.69%) |
Oct 10, 2013 | 19.93 | 20.44 | 19.93 | 20.44 | 35,945 | +0.67(+3.37%) |
Oct 09, 2013 | 20.18 | 20.18 | 19.55 | 19.78 | 63,204 | -0.27(-1.34%) |
Oct 08, 2013 | 20.42 | 20.43 | 20.04 | 20.04 | 64,255 | -0.28(-1.38%) |
Oct 07, 2013 | 19.96 | 20.42 | 19.96 | 20.33 | 38,918 | +0.10(+0.50%) |
Oct 04, 2013 | 20.00 | 20.35 | 19.99 | 20.22 | 30,348 | +0.22(+1.12%) |
Oct 03, 2013 | 20.12 | 20.12 | 19.91 | 20.00 | 35,560 | -0.06(-0.31%) |
Oct 02, 2013 | 20.29 | 20.29 | 19.84 | 20.06 | 45,412 | -0.23(-1.12%) |
Oct 01, 2013 | 20.01 | 20.29 | 19.86 | 20.29 | 35,871 | +0.52(+2.63%) |
Sep 30, 2013 | 19.88 | 19.98 | 19.77 | 19.77 | 7,230 | -0.29(-1.44%) |
Sep 27, 2013 | 20.40 | 20.40 | 19.94 | 20.06 | 33,100 | -0.05(-0.24%) |
Sep 26, 2013 | 20.17 | 20.24 | 20.08 | 20.11 | 5,479 | -0.02(-0.09%) |
Sep 25, 2013 | 20.07 | 20.14 | 20.07 | 20.13 | 49,405 | +0.04(+0.21%) |
Sep 24, 2013 | 20.31 | 20.31 | 20.07 | 20.08 | 33,086 | -0.21(-1.05%) |
Sep 23, 2013 | 20.08 | 20.35 | 20.08 | 20.30 | 30,646 | +0.22(+1.10%) |
Sep 20, 2013 | 20.71 | 20.84 | 20.07 | 20.07 | 74,572 | -0.64(-3.07%) |
Sep 19, 2013 | 20.84 | 20.91 | 20.69 | 20.71 | 30,994 | -0.13(-0.62%) |
Sep 18, 2013 | 20.54 | 20.84 | 20.33 | 20.84 | 15,083 | +0.45(+2.23%) |
Sep 17, 2013 | 20.31 | 20.51 | 20.31 | 20.39 | 18,799 | +0.08(+0.38%) |
Sep 16, 2013 | 20.42 | 20.58 | 20.29 | 20.31 | 42,376 | +0.10(+0.49%) |
Sep 13, 2013 | 20.19 | 20.21 | 20.07 | 20.21 | 83,831 | +0.10(+0.51%) |
Sep 12, 2013 | 20.11 | 20.16 | 20.04 | 20.11 | 45,750 | +0.07(+0.37%) |
Sep 11, 2013 | 19.95 | 20.18 | 19.93 | 20.03 | 78,197 | +0.10(+0.49%) |
Sep 10, 2013 | 20.03 | 20.03 | 19.84 | 19.93 | 119,914 | +0.08(+0.41%) |
Sep 09, 2013 | 19.69 | 19.98 | 19.69 | 19.85 | 141,816 | +0.06(+0.32%) |
Sep 06, 2013 | 19.90 | 19.91 | 19.70 | 19.79 | 70,628 | -0.06(-0.32%) |
Sep 05, 2013 | 20.01 | 20.01 | 19.77 | 19.85 | 53,636 | -0.13(-0.64%) |
Sep 04, 2013 | 19.95 | 20.06 | 19.75 | 19.98 | 109,262 | +0.08(+0.41%) |
Sep 03, 2013 | 20.46 | 20.46 | 19.74 | 19.90 | 61,198 | -0.10(-0.52%) |
Aug 30, 2013 | 20.12 | 20.16 | 20.01 | 20.01 | 25,809 | -0.16(-0.80%) |
Aug 29, 2013 | 20.39 | 20.41 | 20.17 | 20.17 | 12,081 | -0.10(-0.52%) |
Aug 28, 2013 | 20.34 | 20.37 | 20.27 | 20.27 | 21,028 | -0.27(-1.32%) |
Aug 27, 2013 | 20.57 | 20.61 | 20.51 | 20.54 | 11,779 | -0.07(-0.32%) |
Aug 26, 2013 | 20.75 | 20.75 | 20.49 | 20.61 | 14,722 | -0.00(-0.01%) |
Aug 23, 2013 | 20.64 | 20.76 | 20.58 | 20.61 | 25,317 | +0.12(+0.60%) |
Aug 22, 2013 | 20.67 | 20.82 | 20.31 | 20.49 | 73,216 | -0.25(-1.18%) |
Aug 21, 2013 | 21.03 | 21.03 | 20.73 | 20.73 | 4,592 | -0.17(-0.80%) |
Aug 20, 2013 | 20.99 | 21.05 | 20.85 | 20.90 | 17,309 | -0.16(-0.75%) |
Aug 19, 2013 | 20.95 | 21.06 | 20.95 | 21.06 | 2,872 | +0.22(+1.07%) |
Aug 16, 2013 | 20.96 | 21.06 | 20.84 | 20.84 | 28,360 | -0.22(-1.06%) |
Aug 15, 2013 | 21.32 | 21.32 | 20.98 | 21.06 | 15,100 | -0.14(-0.68%) |
Aug 14, 2013 | 21.64 | 21.64 | 21.15 | 21.20 | 29,474 | -0.30(-1.42%) |
Aug 13, 2013 | 21.35 | 21.51 | 21.20 | 21.51 | 30,709 | +0.36(+1.72%) |
Aug 12, 2013 | 21.34 | 21.34 | 21.14 | 21.14 | 8,315 | -0.36(-1.69%) |
Aug 09, 2013 | 21.60 | 21.60 | 21.48 | 21.51 | 8,636 | -0.01(-0.07%) |
Aug 08, 2013 | 21.64 | 21.68 | 21.48 | 21.52 | 42,238 | +0.05(+0.24%) |
Aug 07, 2013 | 21.59 | 21.66 | 21.47 | 21.47 | 6,688 | -0.30(-1.36%) |
Aug 06, 2013 | 21.97 | 21.97 | 21.70 | 21.77 | 11,244 | -0.04(-0.18%) |
Aug 05, 2013 | 21.85 | 21.93 | 21.80 | 21.81 | 17,346 | -0.10(-0.44%) |
Aug 02, 2013 | 22.15 | 22.15 | 21.81 | 21.90 | 5,744 | -0.40(-1.78%) |