Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.31 | 21.51 | 21.31 | 21.42 | 32,157 | +0.31(+1.47%) |
Oct 30, 2013 | 21.12 | 21.22 | 21.10 | 21.11 | 70,150 | +0.12(+0.57%) |
Oct 29, 2013 | 20.92 | 20.99 | 20.75 | 20.99 | 67,825 | +0.28(+1.35%) |
Oct 28, 2013 | 20.89 | 20.89 | 20.69 | 20.71 | 54,999 | -0.23(-1.10%) |
Oct 25, 2013 | 20.89 | 20.98 | 20.87 | 20.94 | 66,336 | -0.07(-0.33%) |
Oct 24, 2013 | 21.25 | 21.26 | 21.01 | 21.01 | 47,670 | -0.24(-1.13%) |
Oct 23, 2013 | 21.30 | 21.30 | 21.12 | 21.25 | 123,386 | -0.32(-1.48%) |
Oct 22, 2013 | 21.41 | 21.59 | 21.33 | 21.57 | 82,831 | +0.40(+1.88%) |
Oct 21, 2013 | 21.00 | 21.20 | 21.00 | 21.17 | 76,275 | +0.19(+0.91%) |
Oct 18, 2013 | 20.89 | 21.00 | 20.86 | 20.98 | 129,888 | -0.23(-1.08%) |
Oct 17, 2013 | 21.27 | 21.28 | 21.15 | 21.21 | 53,787 | -0.36(-1.67%) |
Oct 16, 2013 | 21.51 | 21.70 | 21.50 | 21.57 | 27,117 | +0.10(+0.48%) |
Oct 15, 2013 | 21.68 | 21.69 | 21.44 | 21.47 | 36,349 | -0.29(-1.35%) |
Oct 14, 2013 | 21.67 | 21.83 | 21.40 | 21.76 | 60,889 | +0.03(+0.16%) |
Oct 11, 2013 | 21.53 | 21.75 | 21.53 | 21.73 | 63,281 | +0.20(+0.92%) |
Oct 10, 2013 | 21.20 | 21.54 | 21.20 | 21.53 | 51,021 | +0.44(+2.08%) |
Oct 09, 2013 | 20.99 | 21.10 | 20.97 | 21.09 | 54,047 | +0.03(+0.14%) |
Oct 08, 2013 | 21.18 | 21.22 | 21.01 | 21.06 | 59,246 | -0.07(-0.33%) |
Oct 07, 2013 | 21.00 | 21.19 | 21.00 | 21.13 | 27,239 | -0.14(-0.66%) |
Oct 04, 2013 | 21.07 | 21.27 | 21.07 | 21.27 | 43,749 | +0.32(+1.53%) |
Oct 03, 2013 | 20.93 | 21.12 | 20.80 | 20.95 | 42,690 | -0.12(-0.57%) |
Oct 02, 2013 | 20.93 | 21.07 | 20.90 | 21.07 | 29,717 | -0.08(-0.38%) |
Oct 01, 2013 | 21.06 | 21.15 | 21.05 | 21.15 | 48,155 | -0.20(-0.94%) |
Sep 27, 2013 | 21.39 | 21.40 | 21.20 | 21.35 | 54,232 | -0.04(-0.19%) |
Sep 26, 2013 | 21.39 | 21.43 | 21.25 | 21.39 | 44,009 | +0.16(+0.75%) |
Sep 25, 2013 | 21.12 | 21.25 | 21.05 | 21.23 | 70,105 | -0.07(-0.33%) |
Sep 24, 2013 | 21.11 | 21.35 | 21.10 | 21.30 | 71,862 | +0.63(+3.05%) |
Sep 23, 2013 | 20.66 | 20.69 | 20.60 | 20.67 | 76,901 | -0.38(-1.81%) |
Sep 20, 2013 | 21.11 | 21.11 | 21.01 | 21.05 | 98,876 | -0.05(-0.24%) |
Sep 19, 2013 | 21.15 | 21.20 | 21.07 | 21.10 | 108,175 | -0.34(-1.59%) |
Sep 18, 2013 | 21.09 | 21.46 | 21.01 | 21.44 | 113,645 | +0.35(+1.66%) |
Sep 17, 2013 | 21.02 | 21.15 | 21.02 | 21.09 | 146,238 | +0.20(+0.96%) |
Sep 16, 2013 | 20.92 | 20.91 | 20.81 | 20.89 | 174,880 | +0.19(+0.92%) |
Sep 13, 2013 | 20.61 | 20.74 | 20.51 | 20.70 | 197,211 | +0.24(+1.17%) |
Sep 12, 2013 | 20.77 | 20.85 | 20.44 | 20.46 | 263,808 | -0.39(-1.87%) |
Sep 11, 2013 | 20.95 | 21.05 | 20.69 | 20.85 | 379,850 | -0.35(-1.65%) |
Sep 10, 2013 | 20.97 | 21.31 | 20.87 | 21.20 | 647,881 | +0.63(+3.06%) |
Sep 09, 2013 | 20.50 | 20.75 | 20.06 | 20.57 | 955,623 | +0.87(+4.42%) |
Sep 06, 2013 | 19.54 | 19.71 | 19.41 | 19.70 | 87,842 | -0.09(-0.43%) |
Sep 05, 2013 | 19.60 | 19.80 | 19.60 | 19.79 | 206,474 | +0.16(+0.79%) |
Sep 04, 2013 | 19.39 | 19.65 | 19.38 | 19.63 | 164,749 | -0.07(-0.36%) |
Sep 03, 2013 | 19.55 | 19.73 | 19.53 | 19.70 | 172,269 | +0.33(+1.70%) |
Aug 30, 2013 | 19.37 | 19.39 | 19.24 | 19.37 | 47,860 | -0.05(-0.28%) |
Aug 29, 2013 | 19.29 | 19.49 | 19.26 | 19.42 | 28,381 | +0.23(+1.22%) |
Aug 28, 2013 | 19.12 | 19.20 | 19.00 | 19.19 | 22,425 | -0.04(-0.21%) |
Aug 27, 2013 | 19.14 | 19.37 | 19.14 | 19.23 | 51,142 | +0.20(+1.05%) |
Aug 26, 2013 | 19.16 | 19.16 | 19.03 | 19.03 | 21,645 | -0.21(-1.09%) |
Aug 23, 2013 | 19.18 | 19.25 | 19.18 | 19.24 | 23,440 | -0.14(-0.73%) |
Aug 22, 2013 | 19.25 | 19.39 | 19.25 | 19.38 | 19,698 | +0.48(+2.55%) |
Aug 21, 2013 | 19.00 | 19.02 | 18.90 | 18.90 | 40,575 | -0.17(-0.89%) |
Aug 20, 2013 | 18.90 | 19.12 | 18.90 | 19.07 | 50,553 | -0.69(-3.49%) |
Aug 19, 2013 | 20.04 | 20.05 | 19.76 | 19.76 | 57,460 | -0.64(-3.14%) |
Aug 16, 2013 | 20.22 | 20.54 | 20.22 | 20.40 | 72,124 | +0.58(+2.93%) |
Aug 15, 2013 | 19.98 | 20.03 | 19.81 | 19.82 | 75,881 | +0.20(+1.02%) |
Aug 14, 2013 | 19.63 | 19.63 | 19.55 | 19.62 | 25,160 | +0.00(+0.00%) |
Aug 13, 2013 | 19.62 | 19.65 | 19.51 | 19.62 | 25,767 | -0.19(-0.95%) |
Aug 12, 2013 | 19.63 | 19.81 | 19.63 | 19.81 | 21,303 | +0.18(+0.90%) |
Aug 09, 2013 | 19.35 | 19.65 | 19.35 | 19.63 | 58,063 | +0.30(+1.53%) |
Aug 08, 2013 | 19.24 | 19.33 | 19.01 | 19.33 | 26,494 | +0.40(+2.09%) |
Aug 07, 2013 | 18.95 | 18.95 | 18.75 | 18.94 | 38,381 | -0.13(-0.69%) |
Aug 06, 2013 | 19.08 | 19.13 | 19.00 | 19.07 | 78,936 | +0.45(+2.42%) |
Aug 05, 2013 | 18.49 | 18.67 | 18.49 | 18.62 | 20,785 | +0.02(+0.11%) |
Aug 02, 2013 | 18.55 | 18.60 | 18.38 | 18.60 | 14,212 | +0.01(+0.05%) |