Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.05 | 23.15 | 22.62 | 22.63 | 75,430 | -0.30(-1.30%) |
Oct 30, 2013 | 23.11 | 23.32 | 22.90 | 22.92 | 77,606 | -0.19(-0.83%) |
Oct 29, 2013 | 23.18 | 23.28 | 22.89 | 23.11 | 90,300 | -0.06(-0.27%) |
Oct 28, 2013 | 22.91 | 23.26 | 22.84 | 23.18 | 55,180 | +0.35(+1.55%) |
Oct 25, 2013 | 22.80 | 22.85 | 22.58 | 22.83 | 45,254 | +0.13(+0.56%) |
Oct 24, 2013 | 22.68 | 22.83 | 22.44 | 22.70 | 32,599 | -0.01(-0.03%) |
Oct 23, 2013 | 22.63 | 22.83 | 22.52 | 22.70 | 56,087 | -0.09(-0.40%) |
Oct 22, 2013 | 22.38 | 22.83 | 22.24 | 22.80 | 69,960 | +0.47(+2.12%) |
Oct 21, 2013 | 22.44 | 22.60 | 22.08 | 22.32 | 67,143 | -0.11(-0.50%) |
Oct 18, 2013 | 22.43 | 22.50 | 22.13 | 22.44 | 67,448 | +0.23(+1.02%) |
Oct 17, 2013 | 21.85 | 22.38 | 21.79 | 22.21 | 73,038 | +0.22(+1.00%) |
Oct 16, 2013 | 21.79 | 22.01 | 21.57 | 21.99 | 67,349 | +0.28(+1.27%) |
Oct 15, 2013 | 21.86 | 22.02 | 21.66 | 21.71 | 57,372 | -0.15(-0.68%) |
Oct 14, 2013 | 21.77 | 21.87 | 21.67 | 21.86 | 45,176 | -0.09(-0.42%) |
Oct 11, 2013 | 21.50 | 21.96 | 21.42 | 21.96 | 60,626 | +0.45(+2.07%) |
Oct 10, 2013 | 21.50 | 21.55 | 21.21 | 21.51 | 70,121 | +0.33(+1.54%) |
Oct 09, 2013 | 21.16 | 21.35 | 20.77 | 21.18 | 92,825 | +0.14(+0.67%) |
Oct 08, 2013 | 20.75 | 21.16 | 20.56 | 21.04 | 126,880 | +0.28(+1.36%) |
Oct 07, 2013 | 21.14 | 21.21 | 20.72 | 20.76 | 178,893 | -0.59(-2.75%) |
Oct 04, 2013 | 21.35 | 21.47 | 21.21 | 21.35 | 74,761 | -0.06(-0.30%) |
Oct 03, 2013 | 21.86 | 21.90 | 21.38 | 21.41 | 104,885 | -0.48(-2.20%) |
Oct 02, 2013 | 21.84 | 21.95 | 21.55 | 21.89 | 94,350 | -0.08(-0.35%) |
Oct 01, 2013 | 21.77 | 21.99 | 21.64 | 21.97 | 153,907 | +0.23(+1.07%) |
Sep 30, 2013 | 21.66 | 21.82 | 21.55 | 21.74 | 128,021 | -0.09(-0.42%) |
Sep 27, 2013 | 21.84 | 21.98 | 21.66 | 21.83 | 41,076 | -0.20(-0.90%) |
Sep 26, 2013 | 22.23 | 22.46 | 21.85 | 22.03 | 69,253 | -0.10(-0.45%) |
Sep 25, 2013 | 22.27 | 22.27 | 22.06 | 22.12 | 43,129 | -0.11(-0.51%) |
Sep 24, 2013 | 22.11 | 22.50 | 21.84 | 22.24 | 63,300 | +0.08(+0.38%) |
Sep 23, 2013 | 22.27 | 22.27 | 21.90 | 22.15 | 55,687 | -0.11(-0.51%) |
Sep 20, 2013 | 22.01 | 22.40 | 21.82 | 22.27 | 235,149 | +0.38(+1.74%) |
Sep 19, 2013 | 22.10 | 22.24 | 21.75 | 21.88 | 62,250 | -0.22(-0.99%) |
Sep 18, 2013 | 21.81 | 22.16 | 21.28 | 22.10 | 101,373 | +0.28(+1.29%) |
Sep 17, 2013 | 21.56 | 21.82 | 21.53 | 21.82 | 57,530 | +0.23(+1.08%) |
Sep 16, 2013 | 21.60 | 21.64 | 21.37 | 21.59 | 70,152 | +0.04(+0.16%) |
Sep 13, 2013 | 21.50 | 21.58 | 21.30 | 21.55 | 37,283 | +0.18(+0.82%) |
Sep 12, 2013 | 21.45 | 21.68 | 21.33 | 21.38 | 53,774 | -0.11(-0.52%) |
Sep 11, 2013 | 21.51 | 21.63 | 21.30 | 21.49 | 68,839 | -0.06(-0.26%) |
Sep 10, 2013 | 21.52 | 21.56 | 21.21 | 21.55 | 91,130 | +0.08(+0.39%) |
Sep 09, 2013 | 21.24 | 21.50 | 21.15 | 21.46 | 91,381 | +0.30(+1.43%) |
Sep 06, 2013 | 21.24 | 21.32 | 20.86 | 21.16 | 86,431 | -0.04(-0.20%) |
Sep 05, 2013 | 21.37 | 21.41 | 21.00 | 21.20 | 93,383 | -0.21(-0.99%) |
Sep 04, 2013 | 20.87 | 21.43 | 20.80 | 21.41 | 208,725 | +0.61(+2.92%) |
Sep 03, 2013 | 21.38 | 21.62 | 20.45 | 20.81 | 245,680 | -0.35(-1.63%) |
Aug 30, 2013 | 21.46 | 21.46 | 20.86 | 21.15 | 142,382 | -0.35(-1.61%) |
Aug 29, 2013 | 21.27 | 21.64 | 21.16 | 21.50 | 66,632 | +0.15(+0.69%) |
Aug 28, 2013 | 21.60 | 21.60 | 21.31 | 21.35 | 66,199 | -0.25(-1.14%) |
Aug 27, 2013 | 21.79 | 21.96 | 21.56 | 21.60 | 106,812 | -0.44(-2.02%) |
Aug 26, 2013 | 23.50 | 23.50 | 21.93 | 22.04 | 190,237 | -1.37(-5.85%) |
Aug 23, 2013 | 23.59 | 23.66 | 23.37 | 23.41 | 28,941 | -0.18(-0.75%) |
Aug 22, 2013 | 23.20 | 23.89 | 23.20 | 23.58 | 49,190 | +0.42(+1.80%) |
Aug 21, 2013 | 23.51 | 23.60 | 23.16 | 23.17 | 40,659 | -0.39(-1.65%) |
Aug 20, 2013 | 23.02 | 23.82 | 23.02 | 23.56 | 80,673 | +0.50(+2.17%) |
Aug 19, 2013 | 23.03 | 23.16 | 22.80 | 23.06 | 81,790 | -0.06(-0.27%) |
Aug 16, 2013 | 23.06 | 23.25 | 22.82 | 23.12 | 69,460 | -0.06(-0.27%) |
Aug 15, 2013 | 23.69 | 23.69 | 23.10 | 23.18 | 81,035 | -0.75(-3.15%) |
Aug 14, 2013 | 23.93 | 24.04 | 23.86 | 23.94 | 52,158 | -0.05(-0.21%) |
Aug 13, 2013 | 24.06 | 24.33 | 23.86 | 23.99 | 86,000 | +0.08(+0.32%) |
Aug 12, 2013 | 23.84 | 23.98 | 23.77 | 23.91 | 42,991 | -0.06(-0.26%) |
Aug 09, 2013 | 24.09 | 24.35 | 23.95 | 23.97 | 64,980 | -0.35(-1.42%) |
Aug 08, 2013 | 24.11 | 24.35 | 24.11 | 24.32 | 78,166 | +0.20(+0.82%) |
Aug 07, 2013 | 24.23 | 24.37 | 24.06 | 24.12 | 96,267 | -0.27(-1.10%) |
Aug 06, 2013 | 24.42 | 24.47 | 24.25 | 24.39 | 68,723 | -0.15(-0.60%) |
Aug 05, 2013 | 24.38 | 24.61 | 24.27 | 24.54 | 88,630 | +0.05(+0.20%) |
Aug 02, 2013 | 24.64 | 24.64 | 24.24 | 24.49 | 91,236 | -0.28(-1.14%) |