Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.38 | 25.41 | 24.98 | 25.04 | 0 | -0.31(-1.22%) |
Oct 30, 2013 | 25.82 | 25.95 | 25.19 | 25.35 | 728,672 | -0.58(-2.24%) |
Oct 29, 2013 | 25.71 | 25.95 | 25.56 | 25.93 | 0 | +0.23(+0.89%) |
Oct 28, 2013 | 25.49 | 25.86 | 25.26 | 25.70 | 0 | +0.27(+1.06%) |
Oct 25, 2013 | 25.48 | 25.48 | 25.05 | 25.43 | 0 | +0.05(+0.20%) |
Oct 24, 2013 | 25.45 | 25.67 | 25.23 | 25.38 | 418,599 | +0.17(+0.67%) |
Oct 23, 2013 | 25.16 | 25.34 | 24.94 | 25.21 | 571,152 | +0.40(+1.61%) |
Oct 22, 2013 | 24.62 | 25.24 | 24.52 | 24.81 | 613,114 | +0.21(+0.85%) |
Oct 21, 2013 | 24.54 | 24.65 | 24.35 | 24.60 | 349,873 | +0.03(+0.12%) |
Oct 18, 2013 | 24.33 | 24.66 | 24.07 | 24.57 | 361,528 | +0.45(+1.87%) |
Oct 17, 2013 | 24.08 | 24.21 | 23.85 | 24.12 | 263,968 | -0.01(-0.05%) |
Oct 16, 2013 | 24.10 | 24.30 | 23.73 | 24.13 | 450,006 | +0.17(+0.71%) |
Oct 15, 2013 | 23.81 | 24.12 | 23.52 | 23.96 | 483,994 | +0.13(+0.55%) |
Oct 14, 2013 | 23.54 | 23.86 | 23.54 | 23.83 | 252,009 | +0.09(+0.38%) |
Oct 11, 2013 | 23.39 | 23.74 | 23.14 | 23.74 | 0 | +0.22(+0.94%) |
Oct 10, 2013 | 23.68 | 24.11 | 23.42 | 23.52 | 413,925 | +0.12(+0.51%) |
Oct 09, 2013 | 23.52 | 23.68 | 23.15 | 23.40 | 550,220 | +0.02(+0.09%) |
Oct 08, 2013 | 23.74 | 23.82 | 23.21 | 23.38 | 436,820 | -0.39(-1.64%) |
Oct 07, 2013 | 24.26 | 24.26 | 23.70 | 23.77 | 0 | -0.50(-2.06%) |
Oct 04, 2013 | 24.19 | 24.51 | 24.02 | 24.27 | 0 | +0.09(+0.37%) |
Oct 03, 2013 | 24.40 | 24.45 | 24.05 | 24.18 | 0 | -0.20(-0.82%) |
Oct 02, 2013 | 24.69 | 24.81 | 24.29 | 24.38 | 729,784 | -0.43(-1.73%) |
Oct 01, 2013 | 24.27 | 24.90 | 24.27 | 24.81 | 1,317,362 | -0.06(-0.24%) |
Sep 30, 2013 | 24.30 | 25.10 | 24.08 | 24.87 | 1,384,251 | +0.46(+1.88%) |
Sep 27, 2013 | 24.00 | 24.70 | 23.85 | 24.41 | 0 | +2.02(+9.02%) |
Sep 26, 2013 | 22.39 | 22.91 | 22.18 | 22.39 | 849,185 | +0.10(+0.45%) |
Sep 25, 2013 | 22.67 | 22.67 | 22.09 | 22.29 | 812,925 | -0.20(-0.89%) |
Sep 24, 2013 | 22.56 | 22.73 | 22.43 | 22.49 | 958,656 | -0.02(-0.09%) |
Sep 23, 2013 | 23.58 | 23.65 | 22.50 | 22.51 | 1,362,161 | -0.90(-3.84%) |
Sep 20, 2013 | 23.07 | 23.52 | 22.80 | 23.41 | 0 | +0.41(+1.78%) |
Sep 19, 2013 | 23.33 | 23.40 | 22.77 | 23.00 | 450,985 | -0.24(-1.03%) |
Sep 18, 2013 | 22.64 | 23.31 | 22.60 | 23.24 | 0 | +0.59(+2.60%) |
Sep 17, 2013 | 22.18 | 22.65 | 22.18 | 22.65 | 0 | +0.42(+1.89%) |
Sep 16, 2013 | 22.27 | 22.36 | 22.06 | 22.23 | 0 | +0.17(+0.77%) |
Sep 13, 2013 | 22.21 | 22.24 | 21.84 | 22.06 | 0 | +0.24(+1.10%) |
Sep 12, 2013 | 22.11 | 22.27 | 21.53 | 21.82 | 0 | -0.36(-1.62%) |
Sep 11, 2013 | 22.00 | 22.20 | 21.86 | 22.18 | 0 | +0.11(+0.50%) |
Sep 10, 2013 | 21.93 | 22.14 | 21.75 | 22.07 | 273,373 | +0.21(+0.96%) |
Sep 09, 2013 | 21.53 | 21.97 | 21.53 | 21.86 | 0 | +0.38(+1.77%) |
Sep 06, 2013 | 21.83 | 21.84 | 21.38 | 21.48 | 0 | -0.28(-1.29%) |
Sep 05, 2013 | 21.66 | 22.03 | 21.66 | 21.76 | 436,159 | -0.21(-0.96%) |
Sep 04, 2013 | 21.50 | 22.02 | 21.37 | 21.97 | 0 | +0.48(+2.23%) |
Sep 03, 2013 | 21.72 | 22.03 | 21.37 | 21.49 | 0 | +0.53(+2.53%) |
Aug 30, 2013 | 21.01 | 21.21 | 20.93 | 20.96 | 0 | -0.07(-0.33%) |
Aug 29, 2013 | 20.83 | 21.10 | 20.70 | 21.03 | 318,537 | +0.14(+0.67%) |
Aug 28, 2013 | 20.60 | 20.91 | 20.51 | 20.89 | 0 | +0.24(+1.16%) |
Aug 27, 2013 | 20.97 | 21.15 | 20.59 | 20.65 | 486,407 | -0.51(-2.41%) |
Aug 26, 2013 | 21.29 | 21.48 | 21.15 | 21.16 | 0 | -0.19(-0.89%) |
Aug 23, 2013 | 21.47 | 21.64 | 21.08 | 21.35 | 0 | -0.09(-0.42%) |
Aug 22, 2013 | 21.78 | 21.81 | 21.38 | 21.44 | 288,368 | -0.30(-1.38%) |
Aug 21, 2013 | 22.05 | 22.05 | 21.33 | 21.74 | 0 | -0.38(-1.72%) |
Aug 20, 2013 | 21.17 | 22.14 | 20.92 | 22.12 | 691,752 | +0.92(+4.34%) |
Aug 19, 2013 | 21.63 | 21.96 | 21.18 | 21.20 | 483,537 | -0.45(-2.08%) |
Aug 16, 2013 | 21.58 | 21.83 | 21.40 | 21.65 | 0 | -0.06(-0.28%) |
Aug 15, 2013 | 22.18 | 22.32 | 21.64 | 21.71 | 351,370 | -0.61(-2.73%) |
Aug 14, 2013 | 22.16 | 22.36 | 21.91 | 22.32 | 420,285 | +0.15(+0.68%) |
Aug 13, 2013 | 21.81 | 22.20 | 21.69 | 22.17 | 219,724 | +0.31(+1.42%) |
Aug 12, 2013 | 21.74 | 21.93 | 21.58 | 21.86 | 374,918 | +0.01(+0.05%) |
Aug 09, 2013 | 21.98 | 22.03 | 21.51 | 21.85 | 951,850 | -0.12(-0.55%) |
Aug 08, 2013 | 21.83 | 22.15 | 21.76 | 21.97 | 483,049 | +0.26(+1.20%) |
Aug 07, 2013 | 22.07 | 22.07 | 21.66 | 21.71 | 756,833 | -0.48(-2.16%) |
Aug 06, 2013 | 22.66 | 22.66 | 21.81 | 22.19 | 480,724 | -0.46(-2.03%) |
Aug 05, 2013 | 22.64 | 22.68 | 22.50 | 22.65 | 395,339 | +0.04(+0.18%) |
Aug 02, 2013 | 22.63 | 22.73 | 22.45 | 22.61 | 296,739 | -0.05(-0.22%) |