Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.50 | 23.52 | 23.35 | 23.35 | 609,405 | -0.17(-0.73%) |
Oct 30, 2013 | 23.71 | 23.71 | 23.39 | 23.52 | 555,894 | -0.05(-0.22%) |
Oct 29, 2013 | 23.60 | 23.60 | 23.52 | 23.57 | 416,351 | +0.06(+0.25%) |
Oct 28, 2013 | 23.55 | 23.56 | 23.46 | 23.51 | 381,035 | -0.04(-0.19%) |
Oct 25, 2013 | 23.57 | 23.57 | 23.47 | 23.55 | 340,520 | -0.06(-0.25%) |
Oct 24, 2013 | 23.64 | 23.64 | 23.53 | 23.61 | 354,679 | +0.15(+0.63%) |
Oct 23, 2013 | 23.55 | 23.55 | 23.41 | 23.46 | 373,220 | -0.25(-1.04%) |
Oct 22, 2013 | 23.64 | 23.76 | 23.57 | 23.71 | 392,690 | +0.22(+0.95%) |
Oct 21, 2013 | 23.48 | 23.54 | 23.39 | 23.49 | 419,364 | +0.03(+0.13%) |
Oct 18, 2013 | 23.43 | 23.46 | 23.34 | 23.46 | 535,255 | +0.15(+0.64%) |
Oct 17, 2013 | 23.12 | 23.32 | 23.10 | 23.31 | 591,555 | +0.29(+1.26%) |
Oct 16, 2013 | 22.99 | 23.03 | 22.88 | 23.02 | 357,476 | +0.17(+0.75%) |
Oct 15, 2013 | 22.90 | 22.90 | 22.80 | 22.85 | 328,474 | -0.10(-0.45%) |
Oct 14, 2013 | 22.74 | 22.97 | 22.74 | 22.95 | 306,133 | +0.07(+0.29%) |
Oct 11, 2013 | 22.75 | 22.88 | 22.74 | 22.88 | 324,374 | +0.10(+0.46%) |
Oct 10, 2013 | 22.59 | 22.79 | 22.54 | 22.78 | 501,837 | +0.44(+1.98%) |
Oct 09, 2013 | 22.30 | 22.40 | 22.19 | 22.34 | 204,059 | +0.11(+0.49%) |
Oct 08, 2013 | 22.53 | 22.53 | 22.23 | 22.23 | 388,901 | -0.23(-1.03%) |
Oct 07, 2013 | 22.43 | 22.54 | 22.34 | 22.46 | 335,610 | -0.20(-0.89%) |
Oct 04, 2013 | 22.60 | 22.68 | 22.56 | 22.66 | 383,613 | +0.07(+0.30%) |
Oct 03, 2013 | 22.73 | 22.73 | 22.55 | 22.59 | 257,717 | -0.16(-0.69%) |
Oct 02, 2013 | 22.68 | 22.75 | 22.55 | 22.75 | 281,552 | -0.01(-0.03%) |
Oct 01, 2013 | 22.65 | 22.80 | 22.63 | 22.76 | 741,408 | -0.04(-0.16%) |
Sep 27, 2013 | 22.82 | 22.85 | 22.74 | 22.79 | 278,240 | -0.10(-0.42%) |
Sep 26, 2013 | 22.88 | 22.92 | 22.81 | 22.89 | 163,929 | +0.13(+0.56%) |
Sep 25, 2013 | 22.82 | 22.83 | 22.72 | 22.76 | 225,765 | +0.00(+0.00%) |
Sep 24, 2013 | 22.84 | 22.85 | 22.71 | 22.76 | 203,138 | -0.01(-0.07%) |
Sep 23, 2013 | 22.86 | 22.86 | 22.69 | 22.78 | 286,134 | -0.02(-0.08%) |
Sep 20, 2013 | 22.94 | 22.97 | 22.76 | 22.80 | 396,619 | -0.18(-0.76%) |
Sep 19, 2013 | 23.13 | 23.15 | 22.93 | 22.97 | 421,883 | -0.11(-0.47%) |
Sep 18, 2013 | 22.55 | 23.12 | 22.45 | 23.08 | 388,033 | +0.57(+2.53%) |
Sep 17, 2013 | 22.50 | 22.51 | 22.44 | 22.51 | 358,437 | +0.01(+0.07%) |
Sep 16, 2013 | 22.56 | 22.56 | 22.48 | 22.50 | 493,714 | +0.19(+0.87%) |
Sep 13, 2013 | 22.28 | 22.31 | 22.18 | 22.30 | 234,732 | +0.09(+0.40%) |
Sep 12, 2013 | 22.33 | 22.33 | 22.21 | 22.21 | 303,912 | -0.14(-0.63%) |
Sep 11, 2013 | 22.24 | 22.36 | 22.19 | 22.36 | 673,008 | +0.07(+0.30%) |
Sep 10, 2013 | 22.27 | 22.30 | 22.19 | 22.29 | 421,236 | +0.22(+0.98%) |
Sep 09, 2013 | 21.92 | 22.07 | 21.90 | 22.07 | 288,402 | +0.33(+1.52%) |
Sep 06, 2013 | 21.80 | 21.82 | 21.58 | 21.74 | 354,601 | +0.12(+0.54%) |
Sep 05, 2013 | 21.63 | 21.66 | 21.57 | 21.63 | 239,445 | -0.01(-0.07%) |
Sep 04, 2013 | 21.48 | 21.67 | 21.41 | 21.64 | 350,956 | +0.19(+0.90%) |
Sep 03, 2013 | 21.57 | 21.59 | 21.35 | 21.45 | 256,145 | +0.36(+1.73%) |
Aug 30, 2013 | 21.30 | 21.30 | 21.07 | 21.08 | 256,777 | -0.22(-1.05%) |
Aug 29, 2013 | 21.33 | 21.39 | 21.25 | 21.31 | 528,340 | -0.01(-0.03%) |
Aug 28, 2013 | 21.28 | 21.37 | 21.21 | 21.31 | 301,410 | +0.01(+0.03%) |
Aug 27, 2013 | 21.48 | 21.52 | 21.30 | 21.31 | 333,128 | -0.36(-1.65%) |
Aug 26, 2013 | 21.79 | 21.79 | 21.66 | 21.66 | 222,070 | -0.13(-0.61%) |
Aug 23, 2013 | 21.74 | 21.80 | 21.68 | 21.80 | 215,384 | +0.17(+0.79%) |
Aug 22, 2013 | 21.51 | 21.64 | 21.51 | 21.63 | 188,188 | +0.21(+0.99%) |
Aug 21, 2013 | 21.60 | 21.60 | 21.36 | 21.41 | 292,136 | -0.28(-1.28%) |
Aug 20, 2013 | 21.66 | 21.74 | 21.60 | 21.69 | 299,713 | +0.01(+0.07%) |
Aug 19, 2013 | 21.92 | 21.92 | 21.66 | 21.68 | 303,753 | -0.20(-0.92%) |
Aug 16, 2013 | 21.91 | 21.94 | 21.83 | 21.88 | 918,986 | +0.05(+0.24%) |
Aug 15, 2013 | 21.80 | 21.84 | 21.60 | 21.83 | 370,943 | -0.17(-0.78%) |
Aug 14, 2013 | 22.03 | 22.09 | 21.95 | 22.00 | 244,705 | +0.01(+0.03%) |
Aug 13, 2013 | 21.98 | 22.01 | 21.79 | 21.99 | 276,055 | +0.14(+0.65%) |
Aug 12, 2013 | 21.84 | 21.87 | 21.80 | 21.85 | 254,527 | -0.04(-0.20%) |
Aug 09, 2013 | 21.88 | 21.92 | 21.81 | 21.89 | 200,705 | +0.04(+0.17%) |
Aug 08, 2013 | 21.82 | 21.89 | 21.69 | 21.86 | 556,662 | +0.19(+0.89%) |
Aug 07, 2013 | 21.68 | 21.79 | 21.63 | 21.66 | 424,666 | -0.10(-0.48%) |
Aug 06, 2013 | 21.82 | 21.88 | 21.69 | 21.77 | 289,765 | -0.02(-0.10%) |
Aug 05, 2013 | 21.84 | 21.84 | 21.73 | 21.79 | 278,254 | -0.07(-0.34%) |
Aug 02, 2013 | 21.77 | 21.86 | 21.71 | 21.86 | 614,442 | +0.15(+0.69%) |