Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.76 | 22.00 | 20.70 | 21.26 | 0 | -0.16(-0.75%) |
Oct 30, 2013 | 21.90 | 21.97 | 21.19 | 21.42 | 0 | -0.34(-1.56%) |
Oct 29, 2013 | 22.02 | 22.13 | 21.50 | 21.76 | 0 | -0.26(-1.18%) |
Oct 28, 2013 | 21.72 | 22.37 | 21.70 | 22.02 | 0 | +0.62(+2.90%) |
Oct 25, 2013 | 21.82 | 21.83 | 20.16 | 21.40 | 0 | -0.25(-1.15%) |
Oct 24, 2013 | 21.64 | 21.88 | 21.01 | 21.65 | 0 | +0.13(+0.60%) |
Oct 23, 2013 | 21.91 | 22.56 | 21.25 | 21.52 | 0 | -0.38(-1.74%) |
Oct 22, 2013 | 22.53 | 22.53 | 21.47 | 21.90 | 0 | -0.54(-2.41%) |
Oct 21, 2013 | 22.54 | 22.88 | 22.13 | 22.44 | 0 | -0.03(-0.13%) |
Oct 18, 2013 | 22.50 | 22.90 | 22.30 | 22.47 | 33,785 | +0.01(+0.04%) |
Oct 17, 2013 | 21.94 | 22.63 | 21.94 | 22.46 | 0 | +0.35(+1.58%) |
Oct 16, 2013 | 22.74 | 22.74 | 21.72 | 22.11 | 0 | -0.53(-2.34%) |
Oct 15, 2013 | 22.66 | 22.98 | 22.56 | 22.64 | 0 | +0.05(+0.22%) |
Oct 14, 2013 | 22.94 | 22.94 | 22.55 | 22.59 | 0 | -0.49(-2.12%) |
Oct 11, 2013 | 22.51 | 23.60 | 22.50 | 23.08 | 0 | +0.50(+2.21%) |
Oct 10, 2013 | 21.79 | 22.70 | 21.79 | 22.58 | 0 | +1.04(+4.83%) |
Oct 09, 2013 | 21.83 | 21.86 | 20.73 | 21.54 | 0 | -0.17(-0.78%) |
Oct 08, 2013 | 22.22 | 22.40 | 21.63 | 21.71 | 0 | -0.51(-2.30%) |
Oct 07, 2013 | 22.45 | 22.45 | 22.05 | 22.22 | 0 | -0.21(-0.94%) |
Oct 04, 2013 | 22.51 | 22.73 | 22.34 | 22.43 | 0 | -0.06(-0.27%) |
Oct 03, 2013 | 22.59 | 22.70 | 22.25 | 22.49 | 0 | -0.21(-0.93%) |
Oct 02, 2013 | 22.94 | 23.13 | 22.58 | 22.70 | 0 | -0.26(-1.13%) |
Oct 01, 2013 | 23.01 | 23.12 | 22.66 | 22.96 | 0 | -0.35(-1.50%) |
Sep 27, 2013 | 23.90 | 23.90 | 23.21 | 23.31 | 0 | -0.62(-2.59%) |
Sep 26, 2013 | 23.76 | 24.09 | 23.45 | 23.93 | 0 | +0.33(+1.40%) |
Sep 25, 2013 | 23.92 | 24.01 | 23.50 | 23.60 | 0 | -0.07(-0.30%) |
Sep 24, 2013 | 23.52 | 24.00 | 23.46 | 23.67 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 23.75 | 23.84 | 23.25 | 23.67 | 0 | -0.09(-0.38%) |
Sep 20, 2013 | 23.96 | 24.03 | 23.55 | 23.76 | 0 | -0.20(-0.83%) |
Sep 19, 2013 | 24.73 | 24.95 | 23.90 | 23.96 | 0 | -0.77(-3.11%) |
Sep 18, 2013 | 24.69 | 24.97 | 24.33 | 24.73 | 0 | +0.12(+0.49%) |
Sep 17, 2013 | 24.30 | 24.71 | 24.22 | 24.61 | 0 | +0.34(+1.40%) |
Sep 16, 2013 | 24.46 | 24.50 | 24.21 | 24.27 | 0 | +0.01(+0.04%) |
Sep 13, 2013 | 23.74 | 24.53 | 23.74 | 24.26 | 0 | +0.77(+3.28%) |
Sep 12, 2013 | 23.66 | 23.70 | 23.32 | 23.49 | 0 | -0.14(-0.59%) |
Sep 11, 2013 | 23.54 | 23.84 | 23.54 | 23.63 | 0 | +0.13(+0.55%) |
Sep 10, 2013 | 23.62 | 23.91 | 23.46 | 23.50 | 0 | -0.03(-0.13%) |
Sep 09, 2013 | 22.68 | 23.93 | 22.68 | 23.53 | 0 | +0.82(+3.61%) |
Sep 06, 2013 | 22.71 | 23.08 | 22.45 | 22.71 | 0 | +0.18(+0.80%) |
Sep 05, 2013 | 22.25 | 22.77 | 22.21 | 22.53 | 0 | +0.33(+1.49%) |
Sep 04, 2013 | 22.21 | 22.53 | 22.19 | 22.20 | 0 | +0.10(+0.45%) |
Sep 03, 2013 | 21.92 | 22.21 | 21.86 | 22.10 | 0 | +0.41(+1.89%) |
Aug 30, 2013 | 22.21 | 22.21 | 21.58 | 21.69 | 0 | -0.43(-1.94%) |
Aug 29, 2013 | 22.19 | 22.47 | 21.79 | 22.12 | 0 | +0.09(+0.41%) |
Aug 28, 2013 | 22.14 | 22.29 | 21.71 | 22.03 | 0 | -0.01(-0.05%) |
Aug 27, 2013 | 22.11 | 22.49 | 21.80 | 22.04 | 0 | -0.16(-0.72%) |
Aug 26, 2013 | 22.01 | 22.52 | 21.50 | 22.20 | 0 | +0.39(+1.79%) |
Aug 23, 2013 | 21.35 | 21.99 | 21.20 | 21.81 | 0 | +0.50(+2.35%) |
Aug 22, 2013 | 21.12 | 21.40 | 19.63 | 21.31 | 0 | -0.02(-0.09%) |
Aug 21, 2013 | 20.88 | 21.41 | 20.42 | 21.33 | 0 | +0.43(+2.06%) |
Aug 20, 2013 | 20.97 | 20.97 | 20.56 | 20.90 | 0 | +0.12(+0.58%) |
Aug 19, 2013 | 20.35 | 20.99 | 20.31 | 20.78 | 0 | +0.43(+2.11%) |
Aug 16, 2013 | 20.24 | 20.56 | 19.91 | 20.35 | 0 | +0.01(+0.05%) |
Aug 15, 2013 | 20.69 | 20.84 | 20.30 | 20.34 | 75,964 | -0.50(-2.40%) |
Aug 14, 2013 | 20.96 | 21.23 | 20.70 | 20.84 | 0 | -0.01(-0.05%) |
Aug 13, 2013 | 20.95 | 21.16 | 20.71 | 20.85 | 29,024 | -0.12(-0.57%) |
Aug 12, 2013 | 21.15 | 21.48 | 20.78 | 20.97 | 93,881 | -0.39(-1.83%) |
Aug 09, 2013 | 21.05 | 21.49 | 20.91 | 21.36 | 105,506 | +0.06(+0.28%) |
Aug 08, 2013 | 21.77 | 21.91 | 20.90 | 21.30 | 73,436 | -0.27(-1.25%) |
Aug 07, 2013 | 22.75 | 22.90 | 21.38 | 21.57 | 120,835 | -1.11(-4.89%) |
Aug 06, 2013 | 22.38 | 22.73 | 22.29 | 22.68 | 29,867 | +0.43(+1.93%) |
Aug 05, 2013 | 22.28 | 22.50 | 22.13 | 22.25 | 30,008 | +0.14(+0.63%) |
Aug 02, 2013 | 21.56 | 22.25 | 21.25 | 22.11 | 34,559 | +0.57(+2.65%) |