Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.08 | 22.20 | 21.86 | 21.94 | 202,569 | -0.15(-0.68%) |
Oct 30, 2013 | 22.40 | 22.40 | 22.05 | 22.09 | 121,885 | -0.22(-1.00%) |
Oct 29, 2013 | 22.36 | 22.42 | 22.09 | 22.31 | 106,154 | -0.03(-0.15%) |
Oct 28, 2013 | 22.36 | 22.52 | 21.96 | 22.34 | 251,511 | -0.01(-0.03%) |
Oct 25, 2013 | 22.40 | 22.62 | 22.19 | 22.35 | 369,189 | +0.06(+0.25%) |
Oct 24, 2013 | 22.14 | 22.45 | 22.14 | 22.29 | 291,039 | +0.16(+0.70%) |
Oct 23, 2013 | 21.69 | 22.15 | 21.51 | 22.14 | 340,648 | +0.39(+1.79%) |
Oct 22, 2013 | 21.61 | 21.85 | 21.53 | 21.75 | 142,445 | +0.30(+1.40%) |
Oct 21, 2013 | 21.62 | 21.72 | 21.32 | 21.45 | 161,874 | -0.16(-0.72%) |
Oct 18, 2013 | 21.78 | 21.93 | 21.45 | 21.60 | 263,964 | +0.02(+0.08%) |
Oct 17, 2013 | 21.26 | 21.62 | 21.26 | 21.59 | 251,289 | +0.29(+1.38%) |
Oct 16, 2013 | 21.05 | 21.41 | 20.87 | 21.29 | 209,142 | +0.32(+1.53%) |
Oct 15, 2013 | 20.95 | 21.11 | 20.85 | 20.97 | 193,519 | -0.08(-0.37%) |
Oct 14, 2013 | 20.92 | 21.09 | 20.80 | 21.05 | 250,666 | +0.03(+0.13%) |
Oct 11, 2013 | 20.87 | 21.06 | 20.72 | 21.02 | 296,597 | +0.07(+0.32%) |
Oct 10, 2013 | 20.58 | 20.95 | 20.58 | 20.95 | 361,267 | +0.58(+2.85%) |
Oct 09, 2013 | 20.30 | 20.58 | 20.22 | 20.37 | 242,317 | +0.14(+0.71%) |
Oct 08, 2013 | 20.55 | 20.62 | 20.22 | 20.23 | 258,500 | -0.38(-1.83%) |
Oct 07, 2013 | 20.50 | 20.76 | 20.34 | 20.61 | 203,613 | -0.04(-0.21%) |
Oct 04, 2013 | 20.96 | 21.05 | 20.61 | 20.65 | 172,845 | -0.37(-1.74%) |
Oct 03, 2013 | 21.48 | 21.48 | 20.80 | 21.02 | 210,972 | -0.47(-2.19%) |
Oct 02, 2013 | 21.60 | 21.79 | 21.30 | 21.49 | 164,410 | -0.23(-1.05%) |
Oct 01, 2013 | 21.09 | 22.01 | 20.92 | 21.71 | 534,059 | +0.69(+3.26%) |
Sep 30, 2013 | 20.93 | 21.22 | 20.77 | 21.03 | 326,625 | -0.08(-0.39%) |
Sep 27, 2013 | 20.92 | 21.19 | 20.82 | 21.11 | 135,626 | +0.05(+0.24%) |
Sep 26, 2013 | 20.84 | 21.08 | 20.70 | 21.06 | 137,512 | +0.22(+1.06%) |
Sep 25, 2013 | 20.88 | 21.00 | 20.64 | 20.84 | 184,039 | -0.07(-0.34%) |
Sep 24, 2013 | 21.08 | 21.24 | 20.83 | 20.91 | 187,921 | -0.17(-0.81%) |
Sep 23, 2013 | 20.92 | 21.21 | 20.90 | 21.08 | 161,606 | +0.12(+0.58%) |
Sep 20, 2013 | 21.36 | 21.45 | 20.76 | 20.96 | 387,766 | -0.32(-1.51%) |
Sep 19, 2013 | 21.29 | 21.59 | 21.15 | 21.28 | 162,656 | -0.01(-0.05%) |
Sep 18, 2013 | 20.44 | 21.30 | 20.15 | 21.29 | 194,171 | +0.78(+3.82%) |
Sep 17, 2013 | 20.48 | 20.64 | 20.39 | 20.51 | 164,176 | +0.02(+0.11%) |
Sep 16, 2013 | 20.74 | 20.57 | 20.37 | 20.49 | 161,102 | +0.18(+0.90%) |
Sep 13, 2013 | 20.02 | 20.30 | 19.95 | 20.30 | 157,338 | +0.38(+1.91%) |
Sep 12, 2013 | 20.12 | 20.17 | 19.91 | 19.92 | 106,614 | -0.11(-0.55%) |
Sep 11, 2013 | 19.95 | 20.31 | 19.76 | 20.03 | 272,536 | +0.07(+0.33%) |
Sep 10, 2013 | 20.30 | 20.34 | 19.85 | 19.97 | 239,019 | -0.29(-1.41%) |
Sep 09, 2013 | 19.80 | 20.25 | 19.67 | 20.25 | 158,611 | +0.47(+2.37%) |
Sep 06, 2013 | 19.70 | 20.02 | 19.58 | 19.79 | 161,153 | +0.28(+1.44%) |
Sep 05, 2013 | 19.57 | 19.61 | 19.43 | 19.51 | 324,477 | -0.03(-0.17%) |
Sep 04, 2013 | 19.42 | 19.59 | 19.19 | 19.54 | 241,856 | +0.17(+0.85%) |
Sep 03, 2013 | 19.75 | 19.75 | 19.20 | 19.37 | 217,037 | -0.16(-0.82%) |
Aug 30, 2013 | 19.89 | 20.00 | 19.42 | 19.53 | 296,140 | -0.31(-1.58%) |
Aug 29, 2013 | 19.51 | 19.85 | 19.39 | 19.85 | 197,639 | +0.33(+1.70%) |
Aug 28, 2013 | 19.93 | 19.98 | 19.48 | 19.52 | 186,714 | -0.37(-1.86%) |
Aug 27, 2013 | 19.68 | 20.08 | 19.63 | 19.89 | 174,913 | +0.02(+0.08%) |
Aug 26, 2013 | 20.10 | 20.10 | 19.73 | 19.87 | 177,158 | -0.18(-0.88%) |
Aug 23, 2013 | 19.80 | 20.05 | 19.69 | 20.05 | 135,149 | +0.26(+1.34%) |
Aug 22, 2013 | 19.49 | 19.81 | 19.35 | 19.78 | 159,087 | +0.40(+2.05%) |
Aug 21, 2013 | 19.07 | 19.59 | 18.96 | 19.38 | 252,141 | +0.07(+0.37%) |
Aug 20, 2013 | 18.98 | 19.37 | 18.91 | 19.31 | 219,148 | +0.41(+2.14%) |
Aug 19, 2013 | 19.30 | 19.32 | 18.90 | 18.91 | 210,341 | -0.36(-1.88%) |
Aug 16, 2013 | 19.86 | 19.86 | 19.19 | 19.27 | 206,817 | -0.71(-3.54%) |
Aug 15, 2013 | 20.38 | 20.42 | 19.89 | 19.98 | 168,353 | -0.65(-3.14%) |
Aug 14, 2013 | 20.78 | 20.86 | 20.56 | 20.62 | 150,803 | -0.27(-1.31%) |
Aug 13, 2013 | 21.33 | 21.34 | 20.82 | 20.90 | 132,024 | -0.45(-2.11%) |
Aug 12, 2013 | 21.17 | 21.88 | 21.09 | 21.35 | 272,995 | +0.26(+1.25%) |
Aug 09, 2013 | 20.51 | 21.17 | 20.51 | 21.09 | 125,689 | +0.46(+2.21%) |
Aug 08, 2013 | 20.58 | 20.76 | 20.31 | 20.63 | 147,960 | +0.05(+0.27%) |
Aug 07, 2013 | 20.86 | 20.89 | 20.55 | 20.58 | 170,904 | -0.28(-1.34%) |
Aug 06, 2013 | 20.73 | 20.88 | 20.62 | 20.86 | 175,117 | +0.10(+0.48%) |
Aug 05, 2013 | 20.59 | 20.79 | 20.59 | 20.76 | 125,977 | +0.14(+0.69%) |
Aug 02, 2013 | 20.54 | 20.73 | 20.54 | 20.61 | 167,161 | +0.09(+0.45%) |