Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.37 | 23.52 | 23.28 | 23.36 | 47,072 | -0.06(-0.26%) |
Oct 30, 2013 | 23.62 | 23.63 | 23.31 | 23.43 | 51,371 | -0.19(-0.82%) |
Oct 29, 2013 | 23.63 | 23.66 | 23.48 | 23.62 | 20,622 | +0.13(+0.56%) |
Oct 28, 2013 | 23.59 | 23.59 | 23.42 | 23.49 | 27,036 | -0.05(-0.23%) |
Oct 25, 2013 | 23.56 | 23.56 | 23.46 | 23.54 | 21,706 | +0.07(+0.30%) |
Oct 24, 2013 | 23.37 | 23.49 | 23.34 | 23.47 | 28,658 | +0.10(+0.42%) |
Oct 23, 2013 | 23.36 | 23.40 | 23.31 | 23.37 | 30,190 | -0.07(-0.30%) |
Oct 22, 2013 | 23.51 | 23.61 | 23.40 | 23.44 | 60,250 | +0.07(+0.30%) |
Oct 21, 2013 | 23.44 | 23.53 | 23.31 | 23.37 | 35,788 | -0.02(-0.08%) |
Oct 18, 2013 | 23.29 | 23.39 | 23.20 | 23.39 | 44,956 | +0.23(+0.99%) |
Oct 17, 2013 | 22.89 | 23.16 | 22.89 | 23.16 | 63,833 | +0.22(+0.97%) |
Oct 16, 2013 | 22.79 | 23.04 | 22.78 | 22.94 | 56,028 | +0.24(+1.04%) |
Oct 15, 2013 | 22.86 | 22.88 | 22.63 | 22.70 | 32,278 | -0.21(-0.93%) |
Oct 14, 2013 | 22.69 | 22.91 | 22.52 | 22.91 | 58,503 | +0.11(+0.50%) |
Oct 11, 2013 | 22.48 | 22.80 | 22.48 | 22.80 | 31,949 | +0.29(+1.27%) |
Oct 10, 2013 | 22.61 | 22.61 | 22.32 | 22.51 | 56,324 | +0.51(+2.31%) |
Oct 09, 2013 | 22.13 | 22.13 | 21.91 | 22.00 | 58,036 | -0.06(-0.28%) |
Oct 08, 2013 | 22.37 | 22.37 | 22.04 | 22.06 | 39,637 | -0.31(-1.38%) |
Oct 07, 2013 | 22.38 | 22.52 | 22.36 | 22.37 | 32,906 | -0.27(-1.17%) |
Oct 04, 2013 | 22.49 | 22.68 | 22.44 | 22.64 | 40,039 | +0.17(+0.75%) |
Oct 03, 2013 | 22.62 | 22.62 | 22.29 | 22.47 | 13,103 | -0.19(-0.86%) |
Oct 02, 2013 | 22.57 | 22.68 | 22.53 | 22.67 | 6,877 | -0.05(-0.23%) |
Oct 01, 2013 | 22.64 | 23.54 | 22.64 | 22.72 | 12,250 | +0.22(+0.98%) |
Sep 27, 2013 | 22.44 | 22.53 | 22.41 | 22.50 | 26,581 | -0.03(-0.12%) |
Sep 26, 2013 | 22.53 | 22.64 | 22.47 | 22.52 | 14,630 | +0.03(+0.15%) |
Sep 25, 2013 | 22.52 | 22.61 | 22.42 | 22.49 | 15,517 | +0.03(+0.15%) |
Sep 24, 2013 | 22.53 | 22.64 | 22.44 | 22.46 | 11,789 | +0.04(+0.20%) |
Sep 23, 2013 | 22.50 | 22.50 | 22.31 | 22.41 | 13,888 | -0.08(-0.34%) |
Sep 20, 2013 | 22.66 | 22.66 | 22.47 | 22.49 | 18,730 | -0.12(-0.52%) |
Sep 19, 2013 | 22.73 | 22.73 | 22.57 | 22.61 | 30,490 | +0.01(+0.05%) |
Sep 18, 2013 | 22.39 | 22.71 | 22.21 | 22.59 | 89,989 | +0.19(+0.87%) |
Sep 17, 2013 | 22.24 | 22.40 | 22.24 | 22.40 | 21,835 | +0.19(+0.84%) |
Sep 16, 2013 | 22.13 | 22.32 | 22.13 | 22.22 | 57,997 | +0.09(+0.40%) |
Sep 13, 2013 | 22.11 | 22.14 | 21.98 | 22.13 | 18,899 | +0.09(+0.40%) |
Sep 12, 2013 | 22.16 | 22.16 | 22.04 | 22.04 | 23,436 | -0.14(-0.64%) |
Sep 11, 2013 | 22.11 | 22.18 | 22.07 | 22.18 | 19,933 | +0.04(+0.20%) |
Sep 10, 2013 | 22.04 | 22.14 | 22.02 | 22.14 | 24,975 | +0.23(+1.05%) |
Sep 09, 2013 | 21.59 | 21.90 | 21.59 | 21.90 | 41,079 | +0.36(+1.68%) |
Sep 06, 2013 | 21.63 | 21.67 | 21.39 | 21.54 | 24,483 | +0.00(+0.00%) |
Sep 05, 2013 | 21.51 | 21.58 | 21.51 | 21.54 | 8,333 | +0.11(+0.54%) |
Sep 04, 2013 | 21.37 | 21.47 | 21.37 | 21.43 | 1,706 | +0.21(+1.00%) |
Sep 03, 2013 | 21.55 | 21.55 | 21.12 | 21.22 | 3,870 | +0.05(+0.25%) |
Aug 30, 2013 | 21.46 | 21.46 | 21.16 | 21.16 | 8,157 | -0.35(-1.64%) |
Aug 29, 2013 | 21.35 | 21.61 | 21.35 | 21.52 | 11,490 | +0.16(+0.74%) |
Aug 28, 2013 | 21.30 | 21.43 | 21.30 | 21.36 | 27,374 | +0.04(+0.21%) |
Aug 27, 2013 | 21.53 | 21.59 | 21.30 | 21.31 | 7,542 | -0.49(-2.27%) |
Aug 26, 2013 | 21.88 | 21.94 | 21.77 | 21.81 | 9,702 | -0.02(-0.08%) |
Aug 23, 2013 | 21.77 | 21.83 | 21.76 | 21.83 | 3,159 | +0.02(+0.08%) |
Aug 22, 2013 | 21.72 | 21.84 | 21.72 | 21.81 | 8,481 | +0.31(+1.44%) |
Aug 21, 2013 | 21.56 | 21.67 | 21.48 | 21.50 | 11,244 | -0.16(-0.73%) |
Aug 20, 2013 | 21.42 | 21.69 | 21.42 | 21.66 | 16,763 | +0.27(+1.24%) |
Aug 19, 2013 | 21.57 | 21.58 | 21.38 | 21.39 | 8,685 | -0.21(-0.98%) |
Aug 16, 2013 | 21.72 | 21.72 | 21.56 | 21.61 | 28,764 | -0.10(-0.45%) |