Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.26 | 20.26 | 20.12 | 20.12 | 8,406 | -0.10(-0.52%) |
Oct 30, 2013 | 20.38 | 20.38 | 20.16 | 20.22 | 1,801 | -0.19(-0.91%) |
Oct 29, 2013 | 20.43 | 20.43 | 20.36 | 20.41 | 11,727 | -0.06(-0.29%) |
Oct 28, 2013 | 20.39 | 20.48 | 20.39 | 20.47 | 3,056 | +0.03(+0.17%) |
Oct 25, 2013 | 20.41 | 20.43 | 20.36 | 20.43 | 37,365 | +0.01(+0.06%) |
Oct 24, 2013 | 20.45 | 20.45 | 20.36 | 20.42 | 34,200 | +0.08(+0.41%) |
Oct 23, 2013 | 20.35 | 20.43 | 20.34 | 20.34 | 13,817 | -0.21(-1.04%) |
Oct 22, 2013 | 20.41 | 20.61 | 20.41 | 20.55 | 30,960 | +0.29(+1.41%) |
Oct 21, 2013 | 20.28 | 20.28 | 20.18 | 20.27 | 25,357 | -0.02(-0.10%) |
Oct 18, 2013 | 20.21 | 20.32 | 20.21 | 20.29 | 7,485 | +0.13(+0.67%) |
Oct 17, 2013 | 20.07 | 20.15 | 20.07 | 20.15 | 6,952 | +0.24(+1.19%) |
Oct 16, 2013 | 19.92 | 19.97 | 19.83 | 19.92 | 23,179 | +0.09(+0.45%) |
Oct 15, 2013 | 20.02 | 20.02 | 19.83 | 19.83 | 29,809 | -0.10(-0.52%) |
Oct 14, 2013 | 19.88 | 19.96 | 19.84 | 19.93 | 7,533 | +0.01(+0.06%) |
Oct 11, 2013 | 19.73 | 19.92 | 19.73 | 19.92 | 23,129 | +0.15(+0.78%) |
Oct 10, 2013 | 19.66 | 19.76 | 19.66 | 19.76 | 12,931 | +0.37(+1.89%) |
Oct 09, 2013 | 19.50 | 19.50 | 19.32 | 19.40 | 13,329 | +0.06(+0.30%) |
Oct 08, 2013 | 19.55 | 19.55 | 19.34 | 19.34 | 6,334 | -0.19(-0.98%) |
Oct 07, 2013 | 19.39 | 19.57 | 19.39 | 19.53 | 8,842 | -0.08(-0.43%) |
Oct 04, 2013 | 19.56 | 19.69 | 19.56 | 19.62 | 6,288 | +0.01(+0.07%) |
Oct 03, 2013 | 19.63 | 19.64 | 19.59 | 19.60 | 16,239 | -0.03(-0.16%) |
Oct 02, 2013 | 19.56 | 19.64 | 19.56 | 19.63 | 3,457 | +0.00(+0.01%) |
Oct 01, 2013 | 19.64 | 19.71 | 19.60 | 19.63 | 6,034 | -0.07(-0.33%) |
Sep 27, 2013 | 19.68 | 19.74 | 19.65 | 19.70 | 18,415 | -0.11(-0.54%) |
Sep 26, 2013 | 19.83 | 19.87 | 19.71 | 19.80 | 98,185 | +0.04(+0.20%) |
Sep 25, 2013 | 19.80 | 19.81 | 19.76 | 19.76 | 2,246 | -0.07(-0.34%) |
Sep 24, 2013 | 19.81 | 19.87 | 19.81 | 19.83 | 2,427 | -0.14(-0.69%) |
Sep 23, 2013 | 19.90 | 20.05 | 19.87 | 19.97 | 8,471 | -0.02(-0.12%) |
Sep 20, 2013 | 20.25 | 20.25 | 19.99 | 19.99 | 12,120 | -0.32(-1.55%) |
Sep 19, 2013 | 20.24 | 20.36 | 20.19 | 20.31 | 79,003 | +0.13(+0.66%) |
Sep 18, 2013 | 19.60 | 20.27 | 19.52 | 20.18 | 74,448 | +0.57(+2.92%) |
Sep 17, 2013 | 19.65 | 19.65 | 19.59 | 19.60 | 7,642 | +0.05(+0.24%) |
Sep 16, 2013 | 19.66 | 19.66 | 19.56 | 19.56 | 33,604 | +0.20(+1.06%) |
Sep 13, 2013 | 19.22 | 19.35 | 19.18 | 19.35 | 384,022 | +0.09(+0.47%) |
Sep 12, 2013 | 19.35 | 19.39 | 19.24 | 19.26 | 49,123 | -0.16(-0.81%) |
Sep 11, 2013 | 19.29 | 19.45 | 19.25 | 19.42 | 161,566 | +0.02(+0.12%) |
Sep 10, 2013 | 19.23 | 19.40 | 19.23 | 19.39 | 7,495 | +0.26(+1.36%) |
Sep 09, 2013 | 18.99 | 19.15 | 18.94 | 19.13 | 39,889 | +0.34(+1.81%) |
Sep 06, 2013 | 18.66 | 18.80 | 18.61 | 18.80 | 20,324 | +0.23(+1.25%) |
Sep 05, 2013 | 18.50 | 18.56 | 18.47 | 18.56 | 8,398 | +0.00(+0.02%) |
Sep 04, 2013 | 18.47 | 18.56 | 18.46 | 18.56 | 6,663 | +0.16(+0.90%) |
Sep 03, 2013 | 18.52 | 18.52 | 18.37 | 18.39 | 14,838 | +0.13(+0.69%) |
Aug 30, 2013 | 18.27 | 18.31 | 18.24 | 18.27 | 7,340 | -0.07(-0.37%) |
Aug 29, 2013 | 18.34 | 18.39 | 18.32 | 18.33 | 10,573 | -0.01(-0.07%) |
Aug 28, 2013 | 18.41 | 18.41 | 18.32 | 18.35 | 27,431 | -0.04(-0.23%) |
Aug 27, 2013 | 18.46 | 18.49 | 18.30 | 18.39 | 16,457 | -0.41(-2.19%) |
Aug 26, 2013 | 18.97 | 18.97 | 18.75 | 18.80 | 17,923 | -0.03(-0.15%) |
Aug 23, 2013 | 18.83 | 18.83 | 18.83 | 18.83 | 1,157 | +0.10(+0.55%) |
Aug 22, 2013 | 18.80 | 18.80 | 18.72 | 18.73 | 34,860 | +0.21(+1.13%) |
Aug 21, 2013 | 18.65 | 18.69 | 18.47 | 18.52 | 68,483 | -0.39(-2.04%) |
Aug 20, 2013 | 18.76 | 18.94 | 18.76 | 18.91 | 99,799 | -0.02(-0.12%) |
Aug 19, 2013 | 19.04 | 19.04 | 18.88 | 18.93 | 67,942 | -0.23(-1.22%) |
Aug 16, 2013 | 19.26 | 19.26 | 19.15 | 19.16 | 28,096 | -0.10(-0.52%) |
Aug 15, 2013 | 19.31 | 19.31 | 19.16 | 19.26 | 6,538 | -0.22(-1.13%) |
Aug 14, 2013 | 19.51 | 19.51 | 19.48 | 19.48 | 4,927 | +0.02(+0.10%) |
Aug 13, 2013 | 19.35 | 19.46 | 19.35 | 19.46 | 4,267 | +0.17(+0.87%) |
Aug 12, 2013 | 19.20 | 19.30 | 19.20 | 19.29 | 5,838 | -0.07(-0.37%) |
Aug 09, 2013 | 19.20 | 19.37 | 19.20 | 19.37 | 10,555 | +0.06(+0.31%) |
Aug 08, 2013 | 19.12 | 19.31 | 19.12 | 19.31 | 3,516 | +0.22(+1.16%) |
Aug 07, 2013 | 19.04 | 19.09 | 19.03 | 19.09 | 3,054 | -0.10(-0.51%) |
Aug 06, 2013 | 19.16 | 19.18 | 19.10 | 19.18 | 36,728 | -0.07(-0.34%) |
Aug 05, 2013 | 19.27 | 19.28 | 19.20 | 19.25 | 19,415 | -0.07(-0.38%) |
Aug 02, 2013 | 19.13 | 19.34 | 19.13 | 19.32 | 31,912 | +0.08(+0.43%) |