Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.43 | 19.32 | 18.40 | 18.69 | 754,014 | -0.44(-2.30%) |
Oct 30, 2013 | 19.72 | 20.25 | 18.98 | 19.13 | 1,557,638 | -1.83(-8.73%) |
Oct 29, 2013 | 21.84 | 21.88 | 20.05 | 20.96 | 972,641 | -0.80(-3.68%) |
Oct 28, 2013 | 21.80 | 21.95 | 21.64 | 21.76 | 240,589 | -0.03(-0.14%) |
Oct 25, 2013 | 22.14 | 22.15 | 21.46 | 21.79 | 195,172 | -0.35(-1.58%) |
Oct 24, 2013 | 22.64 | 22.83 | 22.11 | 22.14 | 178,483 | -0.40(-1.77%) |
Oct 23, 2013 | 22.99 | 23.16 | 22.10 | 22.54 | 411,501 | -0.67(-2.89%) |
Oct 22, 2013 | 23.68 | 23.89 | 23.04 | 23.21 | 195,583 | -0.36(-1.53%) |
Oct 21, 2013 | 21.95 | 23.64 | 21.95 | 23.57 | 552,216 | +1.57(+7.14%) |
Oct 18, 2013 | 22.25 | 22.35 | 21.77 | 22.00 | 249,801 | -0.22(-0.99%) |
Oct 17, 2013 | 21.88 | 22.26 | 21.81 | 22.22 | 176,768 | +0.28(+1.28%) |
Oct 16, 2013 | 21.78 | 22.13 | 21.62 | 21.94 | 286,880 | +0.22(+1.01%) |
Oct 15, 2013 | 22.71 | 22.74 | 21.66 | 21.72 | 281,848 | -0.85(-3.77%) |
Oct 14, 2013 | 22.36 | 22.68 | 22.23 | 22.57 | 109,764 | +0.01(+0.04%) |
Oct 11, 2013 | 22.25 | 22.60 | 22.04 | 22.56 | 171,815 | +0.20(+0.89%) |
Oct 10, 2013 | 21.89 | 22.43 | 21.88 | 22.36 | 168,627 | +0.72(+3.33%) |
Oct 09, 2013 | 21.75 | 21.85 | 21.43 | 21.64 | 264,189 | -0.06(-0.28%) |
Oct 08, 2013 | 22.07 | 22.34 | 21.56 | 21.70 | 309,641 | -0.35(-1.59%) |
Oct 07, 2013 | 21.58 | 22.09 | 21.51 | 22.05 | 263,347 | +0.17(+0.78%) |
Oct 04, 2013 | 21.66 | 22.13 | 21.50 | 21.88 | 133,857 | +0.22(+1.02%) |
Oct 03, 2013 | 22.19 | 22.30 | 21.45 | 21.66 | 275,453 | -0.45(-2.04%) |
Oct 02, 2013 | 21.93 | 22.18 | 21.79 | 22.11 | 161,580 | -0.01(-0.05%) |
Oct 01, 2013 | 21.58 | 22.41 | 21.51 | 22.12 | 272,975 | +0.31(+1.42%) |
Sep 27, 2013 | 22.18 | 22.21 | 21.79 | 21.81 | 385,808 | -0.53(-2.37%) |
Sep 26, 2013 | 22.50 | 22.59 | 22.10 | 22.34 | 207,379 | -0.06(-0.27%) |
Sep 25, 2013 | 21.90 | 22.58 | 21.90 | 22.40 | 351,654 | +0.50(+2.28%) |
Sep 24, 2013 | 21.97 | 22.06 | 21.57 | 21.90 | 244,509 | -0.07(-0.32%) |
Sep 23, 2013 | 22.06 | 22.26 | 21.89 | 21.97 | 255,522 | -0.03(-0.14%) |
Sep 20, 2013 | 22.17 | 22.30 | 21.82 | 22.00 | 177,431 | -0.16(-0.72%) |
Sep 19, 2013 | 22.22 | 22.34 | 21.94 | 22.16 | 295,168 | -0.01(-0.05%) |
Sep 18, 2013 | 22.22 | 22.38 | 21.92 | 22.17 | 394,029 | -0.07(-0.31%) |
Sep 17, 2013 | 22.56 | 22.56 | 22.10 | 22.24 | 575,616 | -0.40(-1.77%) |
Sep 16, 2013 | 23.12 | 23.21 | 22.60 | 22.64 | 227,485 | -0.22(-0.96%) |
Sep 13, 2013 | 23.06 | 23.10 | 22.58 | 22.86 | 279,991 | -0.17(-0.74%) |
Sep 12, 2013 | 22.87 | 23.33 | 22.66 | 23.03 | 417,567 | +0.13(+0.57%) |
Sep 11, 2013 | 22.38 | 22.92 | 22.35 | 22.90 | 462,369 | +0.56(+2.51%) |
Sep 10, 2013 | 21.98 | 22.35 | 21.59 | 22.34 | 775,350 | +0.66(+3.04%) |
Sep 09, 2013 | 21.60 | 21.88 | 21.50 | 21.68 | 266,784 | +0.14(+0.65%) |
Sep 06, 2013 | 21.57 | 21.78 | 21.11 | 21.54 | 454,108 | +0.14(+0.65%) |
Sep 05, 2013 | 20.88 | 21.86 | 20.80 | 21.40 | 547,664 | +0.58(+2.79%) |
Sep 04, 2013 | 20.59 | 20.95 | 20.46 | 20.82 | 330,882 | +0.25(+1.22%) |
Sep 03, 2013 | 20.87 | 21.20 | 20.51 | 20.57 | 277,536 | +0.12(+0.59%) |
Aug 30, 2013 | 20.77 | 20.84 | 20.14 | 20.45 | 316,883 | -0.35(-1.68%) |
Aug 29, 2013 | 20.33 | 21.10 | 20.29 | 20.80 | 426,567 | +0.52(+2.56%) |
Aug 28, 2013 | 19.96 | 20.56 | 19.96 | 20.28 | 346,350 | +0.48(+2.42%) |
Aug 27, 2013 | 20.19 | 20.31 | 19.75 | 19.80 | 390,172 | -0.60(-2.94%) |
Aug 26, 2013 | 20.50 | 20.68 | 20.30 | 20.40 | 266,646 | -0.19(-0.92%) |
Aug 23, 2013 | 20.56 | 20.70 | 20.25 | 20.59 | 370,145 | -0.15(-0.72%) |
Aug 22, 2013 | 20.52 | 20.97 | 20.40 | 20.74 | 246,410 | +0.29(+1.42%) |
Aug 21, 2013 | 20.05 | 20.57 | 19.91 | 20.45 | 476,215 | -0.08(-0.39%) |
Aug 20, 2013 | 20.08 | 20.54 | 19.98 | 20.53 | 334,273 | +0.53(+2.65%) |
Aug 19, 2013 | 19.56 | 20.04 | 19.56 | 20.00 | 292,600 | +0.31(+1.57%) |
Aug 16, 2013 | 19.62 | 20.00 | 19.35 | 19.69 | 211,729 | +0.02(+0.10%) |
Aug 15, 2013 | 19.52 | 19.78 | 19.28 | 19.67 | 418,368 | -0.10(-0.51%) |
Aug 14, 2013 | 20.05 | 20.25 | 19.63 | 19.77 | 464,306 | -0.27(-1.35%) |
Aug 13, 2013 | 19.18 | 20.05 | 19.18 | 20.04 | 291,624 | +0.96(+5.03%) |
Aug 12, 2013 | 19.00 | 19.26 | 18.95 | 19.08 | 220,260 | +0.05(+0.26%) |
Aug 09, 2013 | 18.73 | 19.27 | 18.73 | 19.03 | 331,127 | -0.34(-1.76%) |
Aug 08, 2013 | 19.15 | 19.78 | 19.00 | 19.37 | 273,137 | +0.32(+1.68%) |
Aug 07, 2013 | 19.15 | 19.38 | 18.57 | 19.05 | 427,055 | -0.29(-1.50%) |
Aug 06, 2013 | 19.85 | 19.99 | 19.14 | 19.34 | 334,250 | -0.61(-3.06%) |
Aug 05, 2013 | 20.00 | 20.25 | 19.68 | 19.95 | 415,471 | -0.13(-0.65%) |
Aug 02, 2013 | 19.95 | 20.20 | 19.70 | 20.08 | 585,045 | +0.06(+0.30%) |