Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.52 | 21.53 | 21.51 | 21.52 | 67,311 | -0.00(-0.02%) |
Oct 30, 2013 | 21.57 | 21.58 | 21.51 | 21.52 | 41,187 | -0.01(-0.05%) |
Oct 29, 2013 | 21.51 | 21.54 | 21.51 | 21.54 | 34,712 | +0.01(+0.03%) |
Oct 28, 2013 | 21.55 | 21.57 | 21.53 | 21.53 | 32,324 | +0.00(+0.00%) |
Oct 25, 2013 | 21.51 | 21.55 | 21.51 | 21.53 | 40,024 | +0.01(+0.03%) |
Oct 24, 2013 | 21.53 | 21.55 | 21.52 | 21.52 | 64,377 | -0.00(-0.02%) |
Oct 23, 2013 | 21.52 | 21.55 | 21.52 | 21.52 | 60,264 | +0.01(+0.03%) |
Oct 22, 2013 | 21.48 | 21.53 | 21.48 | 21.52 | 70,084 | +0.08(+0.39%) |
Oct 21, 2013 | 21.42 | 21.46 | 21.42 | 21.43 | 104,617 | -0.03(-0.14%) |
Oct 18, 2013 | 21.49 | 21.49 | 21.46 | 21.46 | 67,725 | +0.04(+0.19%) |
Oct 17, 2013 | 21.43 | 21.45 | 21.42 | 21.42 | 49,246 | +0.03(+0.14%) |
Oct 16, 2013 | 21.34 | 21.40 | 21.30 | 21.39 | 100,185 | +0.05(+0.25%) |
Oct 15, 2013 | 21.36 | 21.37 | 21.33 | 21.34 | 80,691 | +0.02(+0.09%) |
Oct 14, 2013 | 21.35 | 21.36 | 21.31 | 21.32 | 55,041 | +0.01(+0.04%) |
Oct 11, 2013 | 21.35 | 21.35 | 21.31 | 21.31 | 87,161 | -0.02(-0.09%) |
Oct 10, 2013 | 21.31 | 21.34 | 21.29 | 21.33 | 146,394 | +0.02(+0.11%) |
Oct 09, 2013 | 21.34 | 21.37 | 21.30 | 21.31 | 1,880,207 | -0.06(-0.30%) |
Oct 08, 2013 | 21.37 | 21.38 | 21.36 | 21.37 | 144,205 | +0.01(+0.07%) |
Oct 07, 2013 | 21.37 | 21.40 | 21.36 | 21.36 | 53,927 | -0.02(-0.10%) |
Oct 04, 2013 | 21.35 | 21.38 | 21.35 | 21.38 | 44,413 | -0.03(-0.16%) |
Oct 03, 2013 | 21.33 | 21.42 | 21.33 | 21.42 | 147,742 | +0.05(+0.25%) |
Oct 02, 2013 | 21.33 | 21.38 | 21.33 | 21.36 | 85,691 | +0.03(+0.12%) |
Oct 01, 2013 | 21.34 | 21.38 | 21.27 | 21.34 | 193,805 | -0.03(-0.15%) |
Sep 27, 2013 | 21.37 | 21.38 | 21.32 | 21.37 | 51,069 | +0.02(+0.09%) |
Sep 26, 2013 | 21.34 | 21.36 | 21.32 | 21.35 | 160,263 | -0.01(-0.05%) |
Sep 25, 2013 | 21.32 | 21.37 | 21.32 | 21.36 | 56,667 | +0.04(+0.21%) |
Sep 24, 2013 | 21.28 | 21.34 | 21.28 | 21.32 | 37,365 | +0.02(+0.07%) |
Sep 23, 2013 | 21.20 | 21.31 | 21.20 | 21.30 | 385,268 | +0.12(+0.55%) |
Sep 20, 2013 | 21.21 | 21.23 | 21.18 | 21.18 | 77,054 | -0.02(-0.09%) |
Sep 19, 2013 | 21.27 | 21.27 | 21.20 | 21.20 | 232,050 | -0.07(-0.34%) |
Sep 18, 2013 | 21.15 | 21.30 | 21.10 | 21.27 | 76,447 | +0.11(+0.53%) |
Sep 17, 2013 | 21.16 | 21.17 | 21.15 | 21.16 | 85,543 | +0.03(+0.12%) |
Sep 16, 2013 | 21.19 | 21.19 | 21.14 | 21.14 | 91,349 | +0.02(+0.08%) |
Sep 13, 2013 | 21.12 | 21.16 | 21.07 | 21.12 | 54,513 | +0.01(+0.04%) |
Sep 12, 2013 | 21.14 | 21.14 | 21.11 | 21.11 | 33,420 | +0.00(+0.00%) |
Sep 11, 2013 | 20.99 | 21.13 | 20.95 | 21.11 | 1,707,303 | +0.18(+0.86%) |
Sep 10, 2013 | 20.96 | 21.00 | 20.93 | 20.93 | 114,265 | -0.07(-0.32%) |
Sep 09, 2013 | 21.00 | 21.03 | 21.00 | 21.00 | 59,608 | -0.01(-0.05%) |
Sep 06, 2013 | 20.97 | 21.02 | 20.95 | 21.01 | 116,078 | +0.12(+0.56%) |
Sep 05, 2013 | 20.96 | 21.00 | 20.88 | 20.89 | 203,110 | -0.13(-0.61%) |
Sep 04, 2013 | 21.04 | 21.06 | 21.01 | 21.02 | 42,276 | -0.05(-0.21%) |
Sep 03, 2013 | 21.03 | 21.07 | 20.98 | 21.06 | 23,350 | -0.02(-0.09%) |
Aug 30, 2013 | 21.16 | 21.16 | 21.08 | 21.08 | 54,033 | -0.03(-0.14%) |
Aug 29, 2013 | 21.08 | 21.15 | 21.08 | 21.11 | 60,833 | +0.01(+0.05%) |
Aug 28, 2013 | 21.11 | 21.14 | 21.08 | 21.10 | 67,799 | -0.03(-0.12%) |
Aug 27, 2013 | 21.10 | 21.15 | 21.09 | 21.13 | 150,513 | +0.04(+0.21%) |
Aug 26, 2013 | 21.11 | 21.11 | 21.04 | 21.08 | 158,743 | +0.03(+0.16%) |
Aug 23, 2013 | 21.00 | 21.07 | 20.97 | 21.05 | 366,973 | +0.03(+0.14%) |
Aug 22, 2013 | 21.02 | 21.03 | 20.96 | 21.02 | 38,953 | -0.01(-0.04%) |
Aug 21, 2013 | 21.03 | 21.05 | 20.99 | 21.03 | 43,054 | -0.02(-0.09%) |
Aug 20, 2013 | 21.01 | 21.04 | 21.00 | 21.04 | 181,759 | +0.03(+0.16%) |
Aug 19, 2013 | 21.01 | 21.05 | 20.98 | 21.01 | 65,953 | -0.10(-0.46%) |
Aug 16, 2013 | 21.13 | 21.13 | 21.03 | 21.11 | 372,786 | -0.01(-0.04%) |
Aug 15, 2013 | 21.15 | 21.16 | 21.10 | 21.12 | 2,410,987 | -0.11(-0.52%) |
Aug 14, 2013 | 21.19 | 21.23 | 21.17 | 21.23 | 127,827 | -0.01(-0.07%) |
Aug 13, 2013 | 21.22 | 21.24 | 21.21 | 21.24 | 150,980 | -0.08(-0.37%) |
Aug 12, 2013 | 21.33 | 21.34 | 21.29 | 21.32 | 226,361 | -0.02(-0.11%) |
Aug 09, 2013 | 21.21 | 21.35 | 21.21 | 21.34 | 2,300,166 | +0.07(+0.34%) |
Aug 08, 2013 | 21.25 | 21.33 | 21.24 | 21.27 | 74,338 | +0.00(+0.02%) |
Aug 07, 2013 | 21.27 | 21.28 | 21.21 | 21.27 | 50,750 | +0.02(+0.09%) |
Aug 06, 2013 | 21.21 | 21.27 | 21.20 | 21.25 | 69,868 | +0.00(+0.00%) |
Aug 05, 2013 | 21.22 | 21.25 | 21.20 | 21.25 | 171,605 | +0.06(+0.29%) |
Aug 02, 2013 | 21.15 | 21.21 | 21.15 | 21.19 | 50,785 | +0.05(+0.26%) |