Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.11 | 23.26 | 22.87 | 23.02 | 166,234 | -0.11(-0.49%) |
Oct 30, 2013 | 23.35 | 23.35 | 23.01 | 23.13 | 153,990 | -0.15(-0.66%) |
Oct 29, 2013 | 23.19 | 23.36 | 23.12 | 23.28 | 133,517 | +0.14(+0.59%) |
Oct 28, 2013 | 22.98 | 23.23 | 22.98 | 23.15 | 226,185 | +0.23(+0.99%) |
Oct 25, 2013 | 22.56 | 22.94 | 22.37 | 22.92 | 177,272 | +0.47(+2.09%) |
Oct 24, 2013 | 22.52 | 22.55 | 22.30 | 22.45 | 162,359 | +0.02(+0.07%) |
Oct 23, 2013 | 22.43 | 22.60 | 22.26 | 22.43 | 288,579 | -0.13(-0.57%) |
Oct 22, 2013 | 23.16 | 23.57 | 22.52 | 22.56 | 407,410 | -0.45(-1.97%) |
Oct 21, 2013 | 23.03 | 23.33 | 22.95 | 23.02 | 216,938 | +0.06(+0.28%) |
Oct 18, 2013 | 22.66 | 23.03 | 22.55 | 22.95 | 452,718 | +0.45(+2.01%) |
Oct 17, 2013 | 21.98 | 22.51 | 21.88 | 22.50 | 226,380 | +0.50(+2.28%) |
Oct 16, 2013 | 21.93 | 22.15 | 21.91 | 22.00 | 336,638 | +0.15(+0.67%) |
Oct 15, 2013 | 22.12 | 22.37 | 21.84 | 21.85 | 266,874 | -0.37(-1.67%) |
Oct 14, 2013 | 22.37 | 22.44 | 22.01 | 22.22 | 243,580 | -0.33(-1.47%) |
Oct 11, 2013 | 22.00 | 22.56 | 21.96 | 22.56 | 196,190 | +0.46(+2.08%) |
Oct 10, 2013 | 21.79 | 22.18 | 21.63 | 22.10 | 108,638 | +0.52(+2.40%) |
Oct 09, 2013 | 21.51 | 21.73 | 21.39 | 21.58 | 155,596 | +0.18(+0.83%) |
Oct 08, 2013 | 21.66 | 21.75 | 21.38 | 21.40 | 182,300 | -0.26(-1.19%) |
Oct 07, 2013 | 21.82 | 21.84 | 21.62 | 21.66 | 188,399 | -0.21(-0.96%) |
Oct 04, 2013 | 22.01 | 22.16 | 21.85 | 21.87 | 113,676 | -0.15(-0.70%) |
Oct 03, 2013 | 22.19 | 22.28 | 21.92 | 22.02 | 615,116 | -0.22(-0.98%) |
Oct 02, 2013 | 22.16 | 22.37 | 21.99 | 22.24 | 334,820 | -0.12(-0.54%) |
Oct 01, 2013 | 22.29 | 22.47 | 22.18 | 22.36 | 173,339 | +0.09(+0.40%) |
Sep 30, 2013 | 21.97 | 22.27 | 21.89 | 22.27 | 372,353 | +0.20(+0.92%) |
Sep 27, 2013 | 21.99 | 22.18 | 21.97 | 22.07 | 304,306 | -0.08(-0.36%) |
Sep 26, 2013 | 22.05 | 22.21 | 21.91 | 22.15 | 238,005 | +0.19(+0.88%) |
Sep 25, 2013 | 21.95 | 22.02 | 21.83 | 21.96 | 370,510 | +0.10(+0.44%) |
Sep 24, 2013 | 21.67 | 21.97 | 21.60 | 21.86 | 239,037 | +0.27(+1.27%) |
Sep 23, 2013 | 21.25 | 21.74 | 21.18 | 21.59 | 267,566 | +0.41(+1.95%) |
Sep 20, 2013 | 21.63 | 21.78 | 21.17 | 21.17 | 1,058,570 | -0.33(-1.54%) |
Sep 19, 2013 | 21.51 | 21.72 | 21.31 | 21.51 | 272,058 | +0.08(+0.38%) |
Sep 18, 2013 | 21.01 | 21.51 | 20.94 | 21.42 | 308,633 | +0.42(+2.00%) |
Sep 17, 2013 | 20.83 | 21.19 | 20.46 | 21.00 | 427,642 | +0.62(+3.05%) |
Sep 16, 2013 | 21.42 | 21.42 | 20.26 | 20.38 | 659,771 | -0.76(-3.59%) |
Sep 13, 2013 | 21.06 | 21.18 | 21.01 | 21.14 | 357,056 | +0.27(+1.32%) |
Sep 12, 2013 | 21.21 | 21.33 | 20.82 | 20.87 | 375,894 | -0.32(-1.49%) |
Sep 11, 2013 | 21.34 | 21.38 | 21.14 | 21.18 | 305,933 | -0.20(-0.95%) |
Sep 10, 2013 | 21.33 | 21.44 | 21.16 | 21.38 | 372,460 | +0.27(+1.30%) |
Sep 09, 2013 | 21.02 | 21.18 | 20.83 | 21.11 | 311,468 | +0.23(+1.08%) |
Sep 06, 2013 | 20.98 | 21.07 | 20.78 | 20.88 | 315,647 | +0.06(+0.27%) |
Sep 05, 2013 | 21.22 | 21.22 | 20.34 | 20.83 | 434,128 | -0.27(-1.30%) |
Sep 04, 2013 | 21.27 | 21.32 | 20.89 | 21.10 | 463,451 | +0.21(+1.03%) |
Sep 03, 2013 | 21.52 | 21.52 | 20.74 | 20.89 | 1,097,804 | -0.37(-1.73%) |
Aug 30, 2013 | 21.58 | 21.84 | 21.17 | 21.25 | 244,360 | -0.41(-1.88%) |
Aug 29, 2013 | 22.23 | 22.33 | 21.55 | 21.66 | 433,568 | -0.56(-2.51%) |
Aug 28, 2013 | 22.17 | 22.35 | 22.08 | 22.22 | 122,577 | +0.10(+0.46%) |
Aug 27, 2013 | 22.22 | 22.45 | 22.10 | 22.12 | 135,938 | -0.28(-1.26%) |
Aug 26, 2013 | 22.71 | 22.83 | 22.33 | 22.40 | 162,463 | -0.23(-1.02%) |
Aug 23, 2013 | 22.73 | 22.74 | 22.37 | 22.63 | 147,052 | +0.04(+0.18%) |
Aug 22, 2013 | 22.33 | 22.66 | 22.16 | 22.59 | 211,154 | +0.40(+1.80%) |
Aug 21, 2013 | 22.64 | 22.64 | 22.13 | 22.19 | 258,149 | -0.56(-2.45%) |
Aug 20, 2013 | 22.45 | 22.96 | 22.43 | 22.75 | 205,469 | +0.25(+1.11%) |
Aug 19, 2013 | 23.13 | 23.15 | 22.49 | 22.50 | 340,690 | -0.73(-3.13%) |
Aug 16, 2013 | 23.48 | 23.54 | 23.15 | 23.23 | 276,057 | -0.42(-1.76%) |
Aug 15, 2013 | 23.66 | 23.86 | 23.57 | 23.64 | 341,012 | -0.36(-1.51%) |
Aug 14, 2013 | 25.11 | 25.21 | 23.92 | 24.01 | 421,355 | -1.04(-4.16%) |
Aug 13, 2013 | 25.25 | 25.35 | 24.92 | 25.05 | 183,605 | -0.21(-0.82%) |
Aug 12, 2013 | 25.40 | 25.40 | 25.13 | 25.26 | 168,619 | -0.22(-0.85%) |
Aug 09, 2013 | 25.49 | 25.74 | 25.38 | 25.47 | 197,261 | +0.02(+0.08%) |
Aug 08, 2013 | 26.49 | 26.57 | 25.39 | 25.45 | 534,953 | -0.93(-3.53%) |
Aug 07, 2013 | 26.06 | 26.49 | 25.92 | 26.39 | 697,146 | +0.33(+1.25%) |
Aug 06, 2013 | 26.03 | 26.33 | 25.95 | 26.06 | 206,823 | -0.12(-0.46%) |
Aug 05, 2013 | 25.98 | 26.26 | 25.85 | 26.18 | 196,593 | +0.20(+0.79%) |
Aug 02, 2013 | 26.04 | 26.15 | 25.95 | 25.98 | 118,641 | -0.04(-0.17%) |