Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.65 | 21.07 | 18.85 | 20.39 | 1,063,251 | -0.21(-1.02%) |
Oct 30, 2013 | 21.04 | 21.21 | 20.45 | 20.60 | 478,863 | -0.36(-1.72%) |
Oct 29, 2013 | 21.88 | 21.88 | 20.86 | 20.96 | 224,680 | -0.82(-3.76%) |
Oct 28, 2013 | 22.42 | 22.53 | 21.74 | 21.78 | 155,961 | -0.71(-3.16%) |
Oct 25, 2013 | 22.56 | 22.86 | 22.18 | 22.49 | 112,921 | -0.07(-0.31%) |
Oct 24, 2013 | 22.96 | 23.30 | 22.29 | 22.56 | 101,915 | -0.41(-1.78%) |
Oct 23, 2013 | 22.68 | 23.08 | 22.56 | 22.97 | 276,485 | +0.27(+1.19%) |
Oct 22, 2013 | 22.36 | 22.90 | 22.21 | 22.70 | 237,849 | +0.48(+2.16%) |
Oct 21, 2013 | 22.49 | 22.94 | 22.09 | 22.22 | 121,990 | -0.21(-0.94%) |
Oct 18, 2013 | 22.12 | 23.02 | 22.03 | 22.43 | 116,444 | +0.41(+1.86%) |
Oct 17, 2013 | 21.63 | 22.24 | 21.53 | 22.02 | 260,047 | +0.38(+1.76%) |
Oct 16, 2013 | 21.53 | 21.78 | 21.27 | 21.64 | 169,941 | +0.17(+0.79%) |
Oct 15, 2013 | 21.55 | 21.93 | 21.33 | 21.47 | 138,364 | -0.13(-0.60%) |
Oct 14, 2013 | 22.09 | 22.38 | 21.59 | 21.60 | 217,924 | -0.55(-2.48%) |
Oct 11, 2013 | 22.15 | 22.20 | 21.70 | 22.15 | 279,863 | -0.07(-0.32%) |
Oct 10, 2013 | 22.47 | 22.47 | 21.69 | 22.22 | 217,643 | +0.01(+0.05%) |
Oct 09, 2013 | 22.95 | 23.00 | 22.11 | 22.21 | 263,928 | -0.74(-3.22%) |
Oct 08, 2013 | 23.40 | 23.66 | 22.81 | 22.95 | 94,510 | -0.51(-2.17%) |
Oct 07, 2013 | 23.79 | 23.97 | 23.20 | 23.46 | 147,388 | -0.52(-2.17%) |
Oct 04, 2013 | 23.97 | 24.06 | 23.64 | 23.98 | 203,392 | -0.04(-0.17%) |
Oct 03, 2013 | 23.99 | 24.21 | 23.74 | 24.02 | 199,843 | -0.03(-0.12%) |
Oct 02, 2013 | 24.25 | 24.25 | 23.86 | 24.05 | 108,139 | -0.24(-0.99%) |
Oct 01, 2013 | 24.19 | 24.83 | 23.59 | 24.29 | 149,481 | -0.04(-0.16%) |
Sep 27, 2013 | 23.66 | 24.96 | 23.37 | 24.33 | 445,269 | +0.63(+2.66%) |
Sep 26, 2013 | 24.23 | 24.33 | 23.64 | 23.70 | 223,686 | -0.55(-2.27%) |
Sep 25, 2013 | 23.93 | 24.93 | 23.79 | 24.25 | 210,837 | +0.40(+1.68%) |
Sep 24, 2013 | 24.58 | 24.60 | 23.75 | 23.85 | 268,245 | -0.90(-3.64%) |
Sep 23, 2013 | 24.27 | 25.04 | 23.95 | 24.75 | 111,836 | +0.33(+1.35%) |
Sep 20, 2013 | 24.97 | 25.06 | 24.03 | 24.42 | 1,186,017 | -0.44(-1.77%) |
Sep 19, 2013 | 25.14 | 25.25 | 24.59 | 24.86 | 334,516 | -0.29(-1.15%) |
Sep 18, 2013 | 24.69 | 25.83 | 24.65 | 25.15 | 316,811 | +0.43(+1.74%) |
Sep 17, 2013 | 24.42 | 25.05 | 23.93 | 24.72 | 179,456 | +0.41(+1.69%) |
Sep 16, 2013 | 23.88 | 24.34 | 23.50 | 24.31 | 207,284 | +0.81(+3.45%) |
Sep 13, 2013 | 23.35 | 23.58 | 22.92 | 23.50 | 256,098 | +0.23(+0.99%) |
Sep 12, 2013 | 22.95 | 23.45 | 22.62 | 23.27 | 183,472 | +0.37(+1.62%) |
Sep 11, 2013 | 23.15 | 23.59 | 22.86 | 22.90 | 109,747 | -0.30(-1.29%) |
Sep 10, 2013 | 23.09 | 23.43 | 22.64 | 23.20 | 270,672 | +0.14(+0.61%) |
Sep 09, 2013 | 22.97 | 23.67 | 22.85 | 23.06 | 329,839 | +0.19(+0.83%) |
Sep 06, 2013 | 22.95 | 23.30 | 22.76 | 22.87 | 36,098 | -0.13(-0.57%) |
Sep 05, 2013 | 23.00 | 23.45 | 22.82 | 23.00 | 75,153 | -0.01(-0.04%) |
Sep 04, 2013 | 23.05 | 23.85 | 22.91 | 23.01 | 237,823 | -0.18(-0.78%) |
Sep 03, 2013 | 22.97 | 23.53 | 22.56 | 23.19 | 213,694 | +0.36(+1.58%) |
Aug 30, 2013 | 22.65 | 23.17 | 22.65 | 22.83 | 94,742 | +0.20(+0.88%) |
Aug 29, 2013 | 23.34 | 23.40 | 22.59 | 22.63 | 101,718 | -0.33(-1.44%) |
Aug 28, 2013 | 23.39 | 23.66 | 22.80 | 22.96 | 151,000 | -0.32(-1.37%) |
Aug 27, 2013 | 23.52 | 24.26 | 23.02 | 23.28 | 195,443 | -0.43(-1.81%) |
Aug 26, 2013 | 23.66 | 24.27 | 23.38 | 23.71 | 78,821 | +0.17(+0.72%) |
Aug 23, 2013 | 24.03 | 24.59 | 23.52 | 23.54 | 87,868 | -0.39(-1.63%) |
Aug 22, 2013 | 24.29 | 24.50 | 23.74 | 23.93 | 197,773 | -0.37(-1.52%) |
Aug 21, 2013 | 23.89 | 24.31 | 23.22 | 24.30 | 177,645 | +0.42(+1.76%) |
Aug 20, 2013 | 22.78 | 23.95 | 22.78 | 23.88 | 132,440 | +1.20(+5.29%) |
Aug 19, 2013 | 23.87 | 24.05 | 22.63 | 22.68 | 175,355 | -0.81(-3.45%) |
Aug 16, 2013 | 23.75 | 24.18 | 22.96 | 23.49 | 156,019 | -0.22(-0.93%) |
Aug 15, 2013 | 24.20 | 24.63 | 23.58 | 23.71 | 104,252 | -0.45(-1.86%) |
Aug 14, 2013 | 24.60 | 25.00 | 23.79 | 24.16 | 299,173 | -0.50(-2.03%) |
Aug 13, 2013 | 24.41 | 24.84 | 24.41 | 24.66 | 89,343 | +0.16(+0.65%) |
Aug 12, 2013 | 24.09 | 24.79 | 23.99 | 24.50 | 205,495 | +0.41(+1.70%) |
Aug 09, 2013 | 23.75 | 24.45 | 23.67 | 24.09 | 94,490 | +0.31(+1.30%) |
Aug 08, 2013 | 24.00 | 24.00 | 23.68 | 23.78 | 47,830 | -0.08(-0.34%) |
Aug 07, 2013 | 23.53 | 24.04 | 23.50 | 23.86 | 176,288 | +0.39(+1.66%) |
Aug 06, 2013 | 24.10 | 24.21 | 23.28 | 23.47 | 192,972 | -0.80(-3.30%) |
Aug 05, 2013 | 23.96 | 25.05 | 23.68 | 24.27 | 290,850 | +0.18(+0.75%) |
Aug 02, 2013 | 22.58 | 24.87 | 22.58 | 24.09 | 460,919 | +1.59(+7.07%) |