Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.27 | 22.62 | 22.17 | 22.18 | 138,147 | -0.10(-0.45%) |
Oct 30, 2013 | 22.60 | 22.88 | 22.20 | 22.28 | 151,229 | -0.28(-1.24%) |
Oct 29, 2013 | 22.90 | 22.92 | 22.41 | 22.56 | 116,516 | -0.29(-1.27%) |
Oct 28, 2013 | 22.97 | 23.14 | 22.72 | 22.85 | 116,684 | -0.04(-0.17%) |
Oct 25, 2013 | 23.13 | 23.13 | 22.83 | 22.89 | 102,423 | -0.14(-0.61%) |
Oct 24, 2013 | 22.87 | 23.17 | 22.61 | 23.03 | 168,014 | +0.19(+0.83%) |
Oct 23, 2013 | 22.96 | 23.05 | 22.68 | 22.84 | 125,116 | -0.36(-1.55%) |
Oct 22, 2013 | 23.42 | 23.42 | 22.82 | 23.20 | 191,006 | -0.05(-0.22%) |
Oct 21, 2013 | 23.45 | 23.46 | 23.20 | 23.25 | 150,896 | -0.10(-0.43%) |
Oct 18, 2013 | 23.36 | 23.50 | 23.11 | 23.35 | 176,038 | +0.20(+0.86%) |
Oct 17, 2013 | 22.36 | 23.29 | 22.29 | 23.15 | 211,424 | +0.74(+3.30%) |
Oct 16, 2013 | 22.52 | 22.62 | 22.34 | 22.41 | 119,858 | +0.14(+0.63%) |
Oct 15, 2013 | 22.55 | 22.55 | 22.01 | 22.27 | 151,936 | -0.29(-1.29%) |
Oct 14, 2013 | 22.13 | 22.69 | 21.96 | 22.56 | 200,771 | +0.32(+1.44%) |
Oct 11, 2013 | 21.25 | 22.26 | 21.24 | 22.24 | 238,379 | +0.88(+4.12%) |
Oct 10, 2013 | 21.11 | 21.51 | 21.02 | 21.36 | 104,245 | +0.57(+2.74%) |
Oct 09, 2013 | 21.08 | 21.10 | 20.41 | 20.79 | 165,416 | -0.21(-1.00%) |
Oct 08, 2013 | 21.06 | 21.17 | 20.95 | 21.00 | 170,779 | -0.01(-0.05%) |
Oct 07, 2013 | 20.83 | 21.11 | 20.67 | 21.01 | 211,268 | -0.07(-0.33%) |
Oct 04, 2013 | 21.17 | 21.39 | 21.03 | 21.08 | 74,092 | -0.14(-0.66%) |
Oct 03, 2013 | 21.75 | 21.88 | 21.17 | 21.22 | 180,554 | -0.55(-2.53%) |
Oct 02, 2013 | 21.51 | 21.86 | 21.42 | 21.77 | 121,528 | +0.11(+0.51%) |
Oct 01, 2013 | 21.10 | 21.74 | 21.10 | 21.66 | 190,320 | +0.51(+2.41%) |
Sep 30, 2013 | 21.25 | 21.38 | 20.65 | 21.15 | 309,660 | -0.32(-1.49%) |
Sep 27, 2013 | 21.18 | 21.55 | 21.18 | 21.47 | 111,962 | +0.10(+0.47%) |
Sep 26, 2013 | 21.31 | 21.49 | 21.26 | 21.37 | 103,756 | +0.07(+0.33%) |
Sep 25, 2013 | 21.46 | 21.53 | 21.28 | 21.30 | 97,111 | -0.19(-0.88%) |
Sep 24, 2013 | 21.64 | 21.78 | 21.32 | 21.49 | 91,852 | -0.12(-0.56%) |
Sep 23, 2013 | 21.44 | 21.71 | 21.30 | 21.61 | 86,347 | +0.09(+0.42%) |
Sep 20, 2013 | 22.14 | 22.14 | 21.22 | 21.52 | 240,730 | -0.48(-2.18%) |
Sep 19, 2013 | 22.21 | 22.28 | 21.80 | 22.00 | 90,416 | -0.19(-0.86%) |
Sep 18, 2013 | 21.80 | 22.33 | 21.32 | 22.19 | 226,633 | +0.43(+1.98%) |
Sep 17, 2013 | 21.45 | 21.76 | 21.39 | 21.76 | 126,117 | +0.35(+1.63%) |
Sep 16, 2013 | 21.35 | 21.81 | 21.17 | 21.41 | 159,441 | +0.24(+1.13%) |
Sep 13, 2013 | 21.00 | 21.25 | 20.91 | 21.17 | 251,098 | +0.30(+1.44%) |
Sep 12, 2013 | 21.10 | 21.16 | 20.74 | 20.87 | 158,725 | -0.26(-1.23%) |
Sep 11, 2013 | 21.17 | 21.28 | 21.01 | 21.13 | 97,721 | -0.12(-0.56%) |
Sep 10, 2013 | 20.55 | 21.30 | 20.55 | 21.25 | 195,725 | +0.83(+4.06%) |
Sep 09, 2013 | 20.35 | 20.51 | 20.25 | 20.42 | 186,891 | +0.11(+0.54%) |
Sep 06, 2013 | 20.45 | 20.57 | 19.87 | 20.31 | 518,698 | -0.05(-0.25%) |
Sep 05, 2013 | 20.30 | 20.45 | 20.26 | 20.36 | 88,098 | +0.06(+0.30%) |
Sep 04, 2013 | 20.54 | 20.54 | 20.16 | 20.30 | 375,250 | -0.26(-1.26%) |
Sep 03, 2013 | 21.11 | 21.27 | 20.28 | 20.56 | 161,879 | -0.26(-1.25%) |
Aug 30, 2013 | 21.39 | 21.63 | 20.74 | 20.82 | 149,232 | -0.62(-2.89%) |
Aug 29, 2013 | 21.13 | 21.56 | 21.13 | 21.44 | 108,846 | +0.26(+1.23%) |
Aug 28, 2013 | 20.94 | 21.24 | 20.94 | 21.18 | 211,705 | +0.18(+0.86%) |
Aug 27, 2013 | 20.90 | 21.12 | 20.85 | 21.00 | 319,691 | -0.20(-0.94%) |
Aug 26, 2013 | 21.23 | 21.52 | 21.09 | 21.20 | 85,546 | -0.01(-0.05%) |
Aug 23, 2013 | 21.52 | 21.52 | 21.01 | 21.21 | 169,312 | -0.29(-1.35%) |
Aug 22, 2013 | 21.10 | 21.54 | 21.04 | 21.50 | 192,137 | +0.50(+2.38%) |
Aug 21, 2013 | 20.71 | 21.15 | 20.70 | 21.00 | 145,550 | +0.20(+0.96%) |
Aug 20, 2013 | 20.59 | 20.81 | 20.44 | 20.80 | 130,099 | +0.25(+1.22%) |
Aug 19, 2013 | 20.57 | 20.78 | 20.47 | 20.55 | 289,910 | -0.11(-0.53%) |
Aug 16, 2013 | 20.53 | 20.87 | 20.53 | 20.66 | 525,671 | +0.13(+0.63%) |
Aug 15, 2013 | 21.24 | 21.32 | 20.28 | 20.53 | 373,458 | -1.11(-5.13%) |
Aug 14, 2013 | 21.60 | 21.75 | 21.47 | 21.64 | 181,186 | -0.01(-0.05%) |
Aug 13, 2013 | 22.05 | 22.09 | 21.48 | 21.65 | 269,902 | -0.44(-1.99%) |
Aug 12, 2013 | 22.34 | 22.47 | 21.99 | 22.09 | 263,727 | -0.40(-1.78%) |
Aug 09, 2013 | 22.44 | 22.62 | 22.38 | 22.49 | 229,539 | -0.02(-0.09%) |
Aug 08, 2013 | 22.74 | 22.91 | 22.45 | 22.51 | 205,166 | -0.03(-0.13%) |
Aug 07, 2013 | 22.86 | 23.10 | 22.47 | 22.54 | 299,051 | -0.46(-2.00%) |
Aug 06, 2013 | 22.94 | 23.21 | 21.35 | 23.00 | 1,091,002 | -0.09(-0.39%) |
Aug 05, 2013 | 23.21 | 23.40 | 22.95 | 23.09 | 203,047 | -0.24(-1.03%) |
Aug 02, 2013 | 23.25 | 23.46 | 23.14 | 23.33 | 131,399 | -0.02(-0.09%) |