Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.59 | 21.62 | 21.15 | 21.19 | 99,411 | -0.46(-2.11%) |
Oct 30, 2013 | 21.96 | 22.07 | 21.62 | 21.65 | 79,595 | -0.33(-1.52%) |
Oct 29, 2013 | 22.02 | 22.02 | 21.54 | 21.98 | 123,524 | -0.03(-0.16%) |
Oct 28, 2013 | 22.02 | 22.16 | 21.82 | 22.02 | 98,915 | +0.03(+0.13%) |
Oct 25, 2013 | 21.89 | 22.07 | 21.82 | 21.99 | 61,307 | +0.19(+0.89%) |
Oct 24, 2013 | 21.75 | 21.87 | 21.62 | 21.80 | 41,085 | -0.05(-0.22%) |
Oct 23, 2013 | 21.32 | 22.07 | 21.12 | 21.84 | 103,981 | +0.62(+2.91%) |
Oct 22, 2013 | 20.92 | 21.27 | 20.92 | 21.23 | 38,098 | +0.33(+1.56%) |
Oct 21, 2013 | 20.96 | 21.03 | 20.82 | 20.90 | 60,713 | -0.06(-0.26%) |
Oct 18, 2013 | 20.98 | 21.02 | 20.78 | 20.96 | 105,437 | +0.15(+0.70%) |
Oct 17, 2013 | 20.46 | 20.94 | 20.46 | 20.81 | 106,919 | +0.34(+1.66%) |
Oct 16, 2013 | 20.37 | 20.64 | 20.37 | 20.47 | 174,309 | +0.10(+0.51%) |
Oct 15, 2013 | 20.70 | 20.78 | 20.35 | 20.37 | 36,009 | -0.35(-1.67%) |
Oct 14, 2013 | 20.78 | 20.78 | 20.48 | 20.71 | 28,549 | -0.09(-0.43%) |
Oct 11, 2013 | 20.58 | 20.85 | 20.58 | 20.80 | 79,823 | +0.21(+1.04%) |
Oct 10, 2013 | 20.71 | 20.71 | 20.48 | 20.59 | 114,309 | +0.12(+0.58%) |
Oct 09, 2013 | 20.21 | 20.52 | 20.20 | 20.47 | 149,048 | +0.21(+1.06%) |
Oct 08, 2013 | 20.18 | 20.40 | 20.18 | 20.26 | 26,263 | +0.06(+0.27%) |
Oct 07, 2013 | 20.18 | 20.48 | 20.18 | 20.20 | 24,523 | -0.14(-0.68%) |
Oct 04, 2013 | 20.35 | 20.51 | 20.19 | 20.34 | 29,821 | -0.01(-0.07%) |
Oct 03, 2013 | 20.40 | 20.55 | 20.15 | 20.35 | 84,126 | -0.05(-0.24%) |
Oct 02, 2013 | 20.35 | 20.46 | 20.24 | 20.40 | 50,432 | -0.01(-0.07%) |
Oct 01, 2013 | 20.37 | 20.63 | 20.26 | 20.42 | 164,106 | +0.11(+0.55%) |
Sep 30, 2013 | 20.18 | 20.35 | 20.02 | 20.30 | 53,407 | +0.00(+0.00%) |
Sep 27, 2013 | 20.45 | 20.59 | 20.27 | 20.30 | 15,972 | -0.19(-0.91%) |
Sep 26, 2013 | 20.62 | 20.62 | 20.39 | 20.49 | 21,354 | -0.02(-0.10%) |
Sep 25, 2013 | 20.58 | 20.82 | 20.46 | 20.51 | 28,346 | -0.26(-1.24%) |
Sep 24, 2013 | 20.53 | 21.02 | 20.43 | 20.77 | 37,608 | +0.19(+0.94%) |
Sep 23, 2013 | 20.46 | 20.76 | 20.42 | 20.58 | 61,292 | +0.17(+0.82%) |
Sep 20, 2013 | 20.26 | 20.51 | 19.98 | 20.41 | 88,623 | +0.25(+1.24%) |
Sep 19, 2013 | 20.28 | 20.28 | 20.08 | 20.16 | 32,196 | -0.09(-0.45%) |
Sep 18, 2013 | 19.65 | 20.39 | 19.46 | 20.25 | 51,121 | +0.57(+2.89%) |
Sep 17, 2013 | 19.50 | 19.76 | 19.49 | 19.68 | 22,462 | +0.17(+0.89%) |
Sep 16, 2013 | 19.62 | 19.74 | 19.43 | 19.51 | 33,265 | -0.11(-0.57%) |
Sep 13, 2013 | 19.56 | 19.67 | 19.46 | 19.62 | 41,604 | +0.17(+0.89%) |
Sep 12, 2013 | 19.59 | 19.63 | 19.44 | 19.44 | 26,917 | -0.10(-0.53%) |
Sep 11, 2013 | 19.59 | 19.65 | 19.49 | 19.55 | 22,675 | -0.12(-0.63%) |
Sep 10, 2013 | 19.54 | 19.69 | 19.44 | 19.67 | 30,392 | +0.17(+0.85%) |
Sep 09, 2013 | 19.38 | 19.55 | 19.38 | 19.51 | 28,434 | +0.16(+0.82%) |
Sep 06, 2013 | 19.42 | 19.51 | 19.31 | 19.35 | 32,074 | +0.01(+0.04%) |
Sep 05, 2013 | 19.44 | 19.55 | 19.27 | 19.34 | 39,328 | -0.09(-0.46%) |
Sep 04, 2013 | 19.44 | 19.51 | 19.37 | 19.43 | 75,196 | -0.01(-0.04%) |
Sep 03, 2013 | 19.76 | 19.76 | 19.28 | 19.44 | 95,790 | -0.08(-0.43%) |
Aug 30, 2013 | 19.59 | 19.71 | 19.49 | 19.52 | 64,703 | -0.09(-0.46%) |
Aug 29, 2013 | 19.58 | 19.63 | 19.49 | 19.61 | 27,686 | +0.11(+0.57%) |
Aug 28, 2013 | 19.47 | 19.56 | 19.30 | 19.50 | 35,397 | +0.08(+0.39%) |
Aug 27, 2013 | 19.42 | 19.67 | 19.37 | 19.42 | 56,188 | -0.12(-0.60%) |
Aug 26, 2013 | 19.85 | 19.85 | 19.51 | 19.54 | 51,667 | -0.22(-1.12%) |
Aug 23, 2013 | 19.67 | 19.82 | 19.62 | 19.76 | 28,840 | +0.08(+0.39%) |
Aug 22, 2013 | 19.50 | 19.78 | 19.45 | 19.69 | 29,264 | +0.12(+0.64%) |
Aug 21, 2013 | 19.71 | 19.80 | 19.46 | 19.56 | 63,064 | -0.26(-1.33%) |
Aug 20, 2013 | 19.69 | 20.03 | 19.51 | 19.83 | 40,061 | +0.16(+0.81%) |
Aug 19, 2013 | 19.68 | 19.73 | 19.51 | 19.67 | 72,988 | +0.03(+0.14%) |
Aug 16, 2013 | 19.83 | 19.91 | 19.40 | 19.64 | 76,137 | -0.28(-1.43%) |
Aug 15, 2013 | 20.37 | 20.37 | 19.89 | 19.92 | 45,709 | -0.54(-2.64%) |
Aug 14, 2013 | 20.58 | 20.64 | 20.28 | 20.46 | 38,611 | -0.17(-0.84%) |
Aug 13, 2013 | 20.91 | 20.91 | 20.58 | 20.64 | 22,379 | -0.19(-0.93%) |
Aug 12, 2013 | 20.86 | 20.96 | 20.61 | 20.83 | 51,379 | -0.06(-0.27%) |
Aug 09, 2013 | 21.04 | 21.20 | 20.83 | 20.89 | 51,696 | -0.24(-1.15%) |
Aug 08, 2013 | 21.30 | 21.30 | 21.06 | 21.13 | 62,531 | -0.13(-0.62%) |
Aug 07, 2013 | 21.22 | 21.35 | 21.03 | 21.26 | 27,038 | +0.00(+0.00%) |
Aug 06, 2013 | 21.50 | 21.52 | 21.20 | 21.26 | 38,216 | -0.24(-1.13%) |
Aug 05, 2013 | 21.54 | 21.62 | 21.39 | 21.50 | 22,763 | -0.06(-0.29%) |
Aug 02, 2013 | 21.57 | 21.61 | 21.31 | 21.57 | 41,190 | +0.03(+0.16%) |