Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.34 | 20.57 | 20.10 | 20.24 | 9,476 | +0.28(+1.38%) |
Oct 30, 2013 | 20.04 | 20.11 | 19.96 | 19.96 | 2,841 | -0.10(-0.52%) |
Oct 29, 2013 | 20.03 | 20.07 | 19.98 | 20.07 | 2,961 | +0.02(+0.12%) |
Oct 28, 2013 | 20.04 | 20.11 | 19.92 | 20.04 | 18,813 | -0.06(-0.28%) |
Oct 25, 2013 | 20.13 | 20.13 | 20.01 | 20.10 | 4,307 | -0.03(-0.16%) |
Oct 24, 2013 | 20.00 | 20.13 | 19.98 | 20.13 | 3,836 | +0.05(+0.24%) |
Oct 23, 2013 | 20.19 | 20.19 | 20.04 | 20.08 | 24,208 | -0.23(-1.12%) |
Oct 22, 2013 | 20.20 | 20.33 | 20.14 | 20.31 | 42,115 | +0.16(+0.78%) |
Oct 21, 2013 | 20.19 | 20.19 | 20.07 | 20.15 | 22,277 | +0.12(+0.60%) |
Oct 18, 2013 | 20.16 | 20.18 | 19.94 | 20.03 | 17,987 | +0.02(+0.12%) |
Oct 17, 2013 | 19.94 | 20.16 | 19.94 | 20.01 | 10,932 | +0.00(+0.02%) |
Oct 16, 2013 | 19.84 | 20.03 | 19.76 | 20.00 | 9,452 | +0.19(+0.97%) |
Oct 15, 2013 | 20.02 | 20.02 | 19.81 | 19.81 | 15,239 | -0.12(-0.61%) |
Oct 14, 2013 | 19.71 | 20.01 | 19.71 | 19.94 | 7,857 | -0.05(-0.26%) |
Oct 11, 2013 | 19.90 | 19.99 | 19.74 | 19.99 | 7,338 | +0.22(+1.13%) |
Oct 10, 2013 | 19.77 | 19.85 | 19.77 | 19.77 | 16,996 | +0.00(+0.00%) |
Oct 09, 2013 | 19.81 | 19.89 | 19.75 | 19.76 | 19,793 | -0.06(-0.29%) |
Oct 08, 2013 | 19.91 | 19.98 | 19.82 | 19.82 | 10,437 | -0.09(-0.45%) |
Oct 07, 2013 | 19.95 | 20.04 | 19.91 | 19.91 | 11,994 | -0.05(-0.24%) |
Oct 04, 2013 | 20.05 | 20.06 | 19.90 | 19.96 | 39,442 | +0.02(+0.08%) |
Oct 03, 2013 | 19.98 | 19.98 | 19.94 | 19.94 | 16,692 | +0.02(+0.12%) |
Oct 02, 2013 | 19.93 | 19.98 | 19.92 | 19.92 | 32,650 | -0.01(-0.04%) |
Oct 01, 2013 | 19.93 | 20.11 | 19.92 | 19.93 | 22,173 | -0.03(-0.17%) |
Sep 27, 2013 | 19.91 | 20.01 | 19.91 | 19.96 | 30,213 | +0.06(+0.29%) |
Sep 26, 2013 | 19.89 | 19.95 | 19.84 | 19.91 | 38,210 | +0.00(+0.00%) |
Sep 25, 2013 | 20.02 | 19.98 | 19.90 | 19.91 | 23,438 | -0.03(-0.16%) |
Sep 24, 2013 | 19.89 | 20.06 | 19.86 | 19.94 | 29,298 | -0.02(-0.08%) |
Sep 23, 2013 | 19.91 | 20.06 | 19.85 | 19.95 | 17,570 | +0.02(+0.12%) |
Sep 20, 2013 | 20.08 | 20.08 | 19.88 | 19.93 | 33,853 | -0.15(-0.73%) |
Sep 19, 2013 | 20.05 | 20.11 | 19.86 | 20.08 | 46,427 | +0.02(+0.12%) |
Sep 18, 2013 | 19.76 | 20.08 | 19.76 | 20.05 | 118,513 | +0.22(+1.10%) |
Sep 17, 2013 | 19.82 | 19.93 | 19.71 | 19.83 | 55,140 | +0.08(+0.41%) |
Sep 16, 2013 | 19.73 | 19.82 | 19.62 | 19.75 | 45,556 | +0.13(+0.66%) |
Sep 13, 2013 | 19.70 | 19.76 | 19.57 | 19.62 | 84,601 | -0.02(-0.12%) |
Sep 12, 2013 | 19.60 | 19.69 | 19.59 | 19.65 | 33,002 | -0.01(-0.04%) |
Sep 11, 2013 | 19.53 | 19.72 | 19.48 | 19.65 | 122,246 | +0.01(+0.04%) |
Sep 10, 2013 | 19.47 | 19.68 | 19.45 | 19.65 | 1,010,562 | +0.06(+0.29%) |
Sep 09, 2013 | 19.65 | 19.67 | 19.48 | 19.59 | 38,420 | +0.04(+0.21%) |
Sep 06, 2013 | 19.51 | 19.78 | 19.50 | 19.55 | 17,857 | +0.15(+0.79%) |
Sep 05, 2013 | 19.49 | 19.52 | 19.39 | 19.39 | 42,964 | -0.11(-0.54%) |
Sep 04, 2013 | 19.48 | 19.55 | 19.48 | 19.50 | 44,850 | +0.16(+0.84%) |
Sep 03, 2013 | 19.47 | 19.52 | 19.33 | 19.34 | 91,468 | -0.05(-0.24%) |
Aug 30, 2013 | 19.27 | 19.41 | 19.27 | 19.38 | 66,781 | +0.11(+0.59%) |
Aug 29, 2013 | 19.26 | 19.38 | 19.26 | 19.27 | 139,293 | -0.08(-0.42%) |
Aug 28, 2013 | 19.36 | 19.45 | 19.18 | 19.35 | 330,683 | +0.04(+0.21%) |
Aug 27, 2013 | 19.20 | 19.42 | 19.20 | 19.31 | 72,113 | +0.07(+0.38%) |
Aug 26, 2013 | 19.16 | 19.37 | 19.13 | 19.24 | 54,210 | -0.02(-0.08%) |
Aug 23, 2013 | 19.25 | 19.34 | 19.13 | 19.26 | 41,366 | +0.09(+0.46%) |
Aug 22, 2013 | 19.05 | 19.25 | 19.05 | 19.17 | 23,232 | +0.09(+0.47%) |
Aug 21, 2013 | 19.23 | 19.27 | 19.00 | 19.08 | 87,565 | -0.09(-0.46%) |
Aug 20, 2013 | 19.18 | 19.27 | 19.04 | 19.17 | 79,732 | -0.09(-0.46%) |
Aug 19, 2013 | 19.24 | 19.47 | 19.15 | 19.26 | 22,555 | -0.10(-0.50%) |
Aug 16, 2013 | 19.30 | 19.50 | 19.01 | 19.35 | 35,076 | +0.03(+0.13%) |
Aug 15, 2013 | 19.19 | 19.44 | 19.09 | 19.33 | 141,256 | -0.04(-0.22%) |
Aug 14, 2013 | 19.30 | 19.51 | 19.17 | 19.37 | 23,406 | +0.10(+0.50%) |
Aug 13, 2013 | 19.30 | 19.36 | 19.01 | 19.27 | 89,503 | -0.02(-0.13%) |
Aug 12, 2013 | 19.17 | 19.38 | 19.17 | 19.30 | 14,455 | -0.06(-0.33%) |
Aug 09, 2013 | 19.35 | 19.50 | 19.30 | 19.36 | 18,818 | -0.14(-0.70%) |
Aug 08, 2013 | 19.25 | 19.57 | 19.21 | 19.50 | 30,534 | +0.24(+1.26%) |
Aug 07, 2013 | 19.12 | 19.38 | 18.98 | 19.26 | 451,661 | +0.14(+0.72%) |
Aug 06, 2013 | 19.47 | 19.55 | 19.09 | 19.12 | 1,128,575 | -0.43(-2.19%) |
Aug 05, 2013 | 19.66 | 19.67 | 19.39 | 19.55 | 20,435 | +0.00(+0.00%) |
Aug 02, 2013 | 19.50 | 19.61 | 19.47 | 19.55 | 22,851 | +0.01(+0.04%) |