Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.58 | 20.69 | 20.58 | 20.64 | 43,064 | -0.03(-0.13%) |
Oct 30, 2013 | 20.93 | 20.93 | 20.66 | 20.66 | 22,710 | -0.10(-0.48%) |
Oct 29, 2013 | 20.76 | 20.77 | 20.74 | 20.76 | 22,741 | +0.01(+0.06%) |
Oct 28, 2013 | 20.74 | 20.78 | 20.72 | 20.75 | 6,345 | -0.01(-0.03%) |
Oct 25, 2013 | 20.72 | 20.76 | 20.72 | 20.76 | 3,483 | +0.05(+0.23%) |
Oct 24, 2013 | 20.73 | 20.73 | 20.70 | 20.71 | 7,967 | +0.03(+0.15%) |
Oct 23, 2013 | 20.72 | 20.74 | 20.68 | 20.68 | 8,214 | -0.08(-0.38%) |
Oct 22, 2013 | 20.67 | 20.76 | 20.67 | 20.76 | 15,708 | +0.19(+0.93%) |
Oct 21, 2013 | 20.59 | 20.59 | 20.55 | 20.56 | 15,995 | -0.02(-0.10%) |
Oct 18, 2013 | 20.49 | 20.62 | 20.49 | 20.58 | 9,241 | +0.07(+0.32%) |
Oct 17, 2013 | 20.33 | 20.52 | 20.33 | 20.52 | 18,760 | +0.23(+1.14%) |
Oct 16, 2013 | 20.24 | 20.31 | 20.18 | 20.29 | 85,547 | +0.11(+0.56%) |
Oct 15, 2013 | 20.14 | 20.24 | 20.14 | 20.17 | 20,571 | -0.02(-0.08%) |
Oct 14, 2013 | 20.17 | 20.20 | 20.17 | 20.19 | 2,794 | -0.00(-0.02%) |
Oct 11, 2013 | 20.14 | 20.22 | 20.14 | 20.19 | 60,729 | +0.03(+0.16%) |
Oct 10, 2013 | 20.12 | 20.16 | 20.01 | 20.16 | 23,598 | +0.22(+1.13%) |
Oct 09, 2013 | 19.92 | 19.98 | 19.92 | 19.94 | 24,669 | +0.01(+0.07%) |
Oct 08, 2013 | 19.97 | 20.06 | 19.92 | 19.92 | 13,929 | -0.09(-0.46%) |
Oct 07, 2013 | 19.92 | 20.09 | 19.92 | 20.02 | 14,393 | -0.08(-0.39%) |
Oct 04, 2013 | 19.98 | 20.12 | 19.98 | 20.10 | 11,762 | +0.01(+0.03%) |
Oct 03, 2013 | 20.13 | 20.13 | 20.06 | 20.09 | 2,567 | -0.02(-0.10%) |
Oct 02, 2013 | 20.10 | 20.16 | 20.06 | 20.11 | 12,115 | +0.05(+0.26%) |
Oct 01, 2013 | 19.98 | 20.09 | 19.98 | 20.06 | 29,895 | -0.00(-0.02%) |
Sep 27, 2013 | 20.07 | 20.10 | 20.06 | 20.06 | 5,250 | -0.02(-0.10%) |
Sep 26, 2013 | 20.04 | 20.14 | 20.04 | 20.08 | 11,753 | -0.01(-0.03%) |
Sep 25, 2013 | 20.08 | 20.10 | 20.08 | 20.09 | 15,105 | -0.01(-0.07%) |
Sep 24, 2013 | 20.25 | 20.25 | 20.06 | 20.10 | 119,028 | -0.01(-0.03%) |
Sep 23, 2013 | 20.02 | 20.11 | 20.02 | 20.11 | 14,206 | +0.04(+0.20%) |
Sep 20, 2013 | 20.05 | 20.14 | 20.05 | 20.07 | 174,912 | -0.09(-0.45%) |
Sep 19, 2013 | 20.18 | 20.24 | 20.14 | 20.16 | 16,835 | -0.07(-0.36%) |
Sep 18, 2013 | 19.94 | 20.25 | 19.82 | 20.23 | 34,347 | +0.39(+1.98%) |
Sep 17, 2013 | 19.70 | 19.87 | 19.70 | 19.84 | 23,951 | +0.08(+0.40%) |
Sep 16, 2013 | 19.70 | 19.90 | 19.76 | 19.76 | 21,374 | +0.06(+0.29%) |
Sep 13, 2013 | 19.67 | 19.73 | 19.67 | 19.70 | 17,912 | +0.05(+0.25%) |
Sep 12, 2013 | 19.71 | 19.75 | 19.65 | 19.65 | 30,112 | -0.05(-0.27%) |
Sep 11, 2013 | 19.56 | 19.71 | 19.56 | 19.71 | 22,330 | +0.09(+0.47%) |
Sep 10, 2013 | 19.61 | 19.63 | 19.60 | 19.61 | 9,659 | +0.05(+0.23%) |
Sep 09, 2013 | 19.39 | 19.60 | 19.39 | 19.57 | 15,624 | +0.17(+0.85%) |
Sep 06, 2013 | 19.41 | 19.45 | 19.40 | 19.40 | 16,445 | +0.11(+0.57%) |
Sep 05, 2013 | 19.23 | 19.35 | 19.23 | 19.29 | 21,895 | -0.10(-0.51%) |
Sep 04, 2013 | 19.39 | 19.44 | 19.39 | 19.39 | 10,955 | +0.06(+0.31%) |
Sep 03, 2013 | 19.46 | 19.52 | 19.31 | 19.33 | 8,775 | -0.04(-0.21%) |
Aug 30, 2013 | 19.51 | 19.51 | 19.37 | 19.37 | 10,941 | -0.04(-0.21%) |
Aug 29, 2013 | 19.42 | 19.42 | 19.40 | 19.41 | 15,195 | +0.05(+0.25%) |
Aug 28, 2013 | 19.37 | 19.44 | 19.35 | 19.37 | 18,546 | -0.00(-0.00%) |
Aug 27, 2013 | 19.40 | 19.44 | 19.37 | 19.37 | 11,429 | -0.12(-0.64%) |
Aug 26, 2013 | 19.58 | 19.58 | 19.49 | 19.49 | 67,552 | -0.05(-0.24%) |
Aug 23, 2013 | 19.44 | 19.54 | 19.44 | 19.54 | 12,490 | +0.11(+0.59%) |
Aug 22, 2013 | 19.35 | 19.42 | 19.29 | 19.42 | 20,313 | +0.12(+0.60%) |
Aug 21, 2013 | 19.29 | 19.39 | 19.29 | 19.31 | 14,458 | -0.10(-0.54%) |
Aug 20, 2013 | 19.34 | 19.46 | 19.34 | 19.41 | 35,210 | +0.10(+0.51%) |
Aug 19, 2013 | 19.33 | 19.46 | 19.31 | 19.31 | 38,400 | -0.18(-0.91%) |
Aug 16, 2013 | 19.62 | 19.62 | 19.48 | 19.49 | 7,894 | -0.11(-0.57%) |
Aug 15, 2013 | 19.64 | 19.64 | 19.54 | 19.60 | 66,786 | -0.24(-1.19%) |
Aug 14, 2013 | 19.86 | 19.86 | 19.82 | 19.84 | 7,485 | -0.01(-0.06%) |
Aug 13, 2013 | 19.88 | 19.90 | 19.84 | 19.85 | 19,312 | -0.12(-0.60%) |
Aug 12, 2013 | 20.01 | 20.03 | 19.95 | 19.97 | 7,275 | -0.01(-0.07%) |
Aug 09, 2013 | 19.87 | 20.02 | 19.87 | 19.98 | 7,676 | +0.02(+0.10%) |
Aug 08, 2013 | 19.91 | 20.01 | 19.91 | 19.96 | 9,924 | +0.11(+0.56%) |
Aug 07, 2013 | 19.83 | 19.88 | 19.83 | 19.85 | 27,582 | -0.06(-0.30%) |
Aug 06, 2013 | 19.92 | 19.95 | 19.86 | 19.91 | 10,021 | +0.01(+0.03%) |
Aug 05, 2013 | 19.92 | 19.94 | 19.89 | 19.90 | 8,381 | -0.12(-0.62%) |
Aug 02, 2013 | 19.98 | 20.03 | 19.98 | 20.03 | 7,252 | +0.10(+0.52%) |