Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.26 | 22.62 | 22.20 | 22.31 | 310,933 | +0.09(+0.40%) |
Oct 30, 2013 | 22.83 | 22.90 | 22.19 | 22.22 | 404,072 | -0.58(-2.56%) |
Oct 29, 2013 | 23.03 | 23.15 | 22.74 | 22.80 | 283,211 | -0.23(-0.99%) |
Oct 28, 2013 | 23.13 | 23.17 | 22.92 | 23.03 | 154,969 | -0.10(-0.42%) |
Oct 25, 2013 | 23.23 | 23.23 | 22.94 | 23.13 | 175,321 | -0.09(-0.38%) |
Oct 24, 2013 | 23.39 | 23.42 | 23.09 | 23.22 | 242,402 | -0.15(-0.66%) |
Oct 23, 2013 | 23.47 | 23.68 | 23.26 | 23.37 | 781,049 | -0.14(-0.59%) |
Oct 22, 2013 | 23.10 | 23.56 | 23.02 | 23.51 | 468,161 | +0.44(+1.90%) |
Oct 21, 2013 | 22.80 | 23.12 | 22.80 | 23.07 | 364,406 | +0.32(+1.39%) |
Oct 18, 2013 | 22.38 | 22.89 | 22.23 | 22.75 | 452,174 | +0.56(+2.52%) |
Oct 17, 2013 | 21.89 | 22.19 | 21.87 | 22.19 | 351,033 | +0.29(+1.33%) |
Oct 16, 2013 | 22.07 | 22.09 | 21.86 | 21.90 | 325,717 | -0.01(-0.04%) |
Oct 15, 2013 | 21.96 | 22.18 | 21.85 | 21.91 | 262,205 | -0.24(-1.10%) |
Oct 14, 2013 | 21.88 | 22.36 | 21.88 | 22.15 | 294,369 | +0.12(+0.55%) |
Oct 11, 2013 | 21.72 | 22.06 | 21.72 | 22.03 | 248,832 | +0.23(+1.04%) |
Oct 10, 2013 | 21.20 | 21.82 | 21.12 | 21.80 | 252,764 | +0.84(+4.02%) |
Oct 09, 2013 | 21.00 | 21.14 | 20.89 | 20.96 | 210,750 | -0.04(-0.19%) |
Oct 08, 2013 | 21.00 | 21.14 | 20.85 | 21.00 | 202,393 | -0.06(-0.31%) |
Oct 07, 2013 | 21.20 | 21.34 | 21.06 | 21.07 | 150,364 | -0.30(-1.40%) |
Oct 04, 2013 | 21.31 | 21.50 | 21.29 | 21.37 | 76,581 | +0.00(+0.00%) |
Oct 03, 2013 | 21.35 | 21.66 | 21.11 | 21.37 | 256,326 | -0.08(-0.38%) |
Oct 02, 2013 | 21.65 | 21.65 | 21.40 | 21.45 | 176,124 | -0.28(-1.27%) |
Oct 01, 2013 | 21.40 | 21.79 | 21.40 | 21.72 | 169,013 | +0.26(+1.21%) |
Sep 30, 2013 | 21.25 | 21.57 | 21.22 | 21.46 | 222,351 | +0.06(+0.26%) |
Sep 27, 2013 | 21.22 | 21.45 | 21.22 | 21.41 | 182,566 | +0.04(+0.19%) |
Sep 26, 2013 | 21.31 | 21.43 | 21.16 | 21.37 | 178,169 | +0.13(+0.61%) |
Sep 25, 2013 | 21.31 | 21.47 | 21.21 | 21.24 | 200,540 | -0.10(-0.45%) |
Sep 24, 2013 | 21.35 | 21.50 | 21.27 | 21.33 | 270,025 | -0.05(-0.23%) |
Sep 23, 2013 | 21.12 | 21.55 | 21.12 | 21.38 | 309,269 | +0.27(+1.26%) |
Sep 20, 2013 | 21.13 | 21.16 | 21.02 | 21.12 | 559,878 | +0.11(+0.54%) |
Sep 19, 2013 | 21.01 | 21.07 | 20.92 | 21.00 | 181,252 | +0.02(+0.08%) |
Sep 18, 2013 | 20.89 | 21.07 | 20.81 | 20.99 | 285,151 | +0.04(+0.19%) |
Sep 17, 2013 | 20.76 | 20.96 | 20.72 | 20.95 | 204,062 | +0.10(+0.46%) |
Sep 16, 2013 | 20.88 | 20.94 | 20.74 | 20.85 | 210,040 | +0.11(+0.54%) |
Sep 13, 2013 | 20.79 | 20.85 | 20.70 | 20.74 | 156,864 | +0.05(+0.23%) |
Sep 12, 2013 | 20.70 | 20.77 | 20.56 | 20.69 | 134,971 | +0.02(+0.12%) |
Sep 11, 2013 | 20.63 | 20.77 | 20.56 | 20.67 | 232,409 | -0.02(-0.12%) |
Sep 10, 2013 | 20.79 | 20.79 | 20.56 | 20.69 | 208,017 | -0.01(-0.04%) |
Sep 09, 2013 | 20.42 | 20.70 | 20.42 | 20.70 | 181,749 | +0.30(+1.46%) |
Sep 06, 2013 | 20.64 | 20.64 | 20.03 | 20.40 | 253,349 | -0.24(-1.17%) |
Sep 05, 2013 | 20.67 | 20.79 | 20.51 | 20.64 | 188,051 | +0.03(+0.16%) |
Sep 04, 2013 | 20.17 | 20.70 | 19.75 | 20.61 | 432,484 | +0.78(+3.94%) |
Sep 03, 2013 | 19.74 | 19.97 | 19.46 | 19.83 | 223,700 | +0.35(+1.82%) |
Aug 30, 2013 | 19.96 | 19.96 | 19.44 | 19.47 | 151,602 | -0.53(-2.66%) |
Aug 29, 2013 | 19.81 | 20.19 | 19.81 | 20.00 | 107,888 | +0.15(+0.77%) |
Aug 28, 2013 | 20.18 | 20.29 | 19.79 | 19.85 | 134,075 | -0.33(-1.64%) |
Aug 27, 2013 | 20.52 | 20.60 | 20.13 | 20.18 | 215,944 | -0.48(-2.30%) |
Aug 26, 2013 | 20.80 | 20.92 | 20.63 | 20.66 | 126,192 | -0.16(-0.77%) |
Aug 23, 2013 | 20.54 | 20.85 | 20.44 | 20.82 | 125,085 | +0.33(+1.61%) |
Aug 22, 2013 | 20.31 | 20.63 | 20.31 | 20.49 | 98,672 | +0.23(+1.11%) |
Aug 21, 2013 | 20.51 | 20.65 | 20.21 | 20.26 | 130,577 | -0.34(-1.64%) |
Aug 20, 2013 | 20.31 | 20.63 | 20.24 | 20.60 | 90,800 | +0.29(+1.43%) |
Aug 19, 2013 | 20.28 | 20.55 | 20.24 | 20.31 | 216,124 | +0.02(+0.08%) |
Aug 16, 2013 | 20.16 | 20.38 | 20.06 | 20.29 | 128,509 | +0.03(+0.16%) |
Aug 15, 2013 | 20.66 | 20.66 | 20.17 | 20.26 | 152,097 | -0.54(-2.60%) |
Aug 14, 2013 | 20.95 | 20.95 | 20.67 | 20.80 | 116,721 | -0.16(-0.77%) |
Aug 13, 2013 | 20.96 | 20.96 | 20.86 | 20.96 | 237,046 | +0.02(+0.12%) |
Aug 12, 2013 | 20.68 | 20.96 | 20.68 | 20.94 | 99,848 | +0.12(+0.58%) |
Aug 09, 2013 | 20.73 | 20.92 | 20.57 | 20.82 | 85,514 | +0.03(+0.15%) |
Aug 08, 2013 | 20.93 | 20.94 | 20.75 | 20.79 | 104,854 | -0.05(-0.23%) |
Aug 07, 2013 | 20.89 | 21.04 | 20.76 | 20.83 | 83,583 | -0.13(-0.62%) |
Aug 06, 2013 | 21.00 | 21.06 | 20.79 | 20.96 | 94,388 | -0.13(-0.61%) |
Aug 05, 2013 | 20.92 | 21.13 | 20.87 | 21.09 | 114,535 | +0.12(+0.58%) |
Aug 02, 2013 | 20.96 | 21.12 | 20.82 | 20.97 | 93,651 | -0.10(-0.50%) |