Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.84 | 22.87 | 22.48 | 22.54 | 0 | -0.28(-1.22%) |
Oct 30, 2013 | 23.24 | 23.36 | 22.67 | 22.82 | 809,539 | -0.52(-2.24%) |
Oct 29, 2013 | 23.14 | 23.36 | 23.01 | 23.34 | 0 | +0.21(+0.89%) |
Oct 28, 2013 | 22.94 | 23.28 | 22.74 | 23.13 | 0 | +0.24(+1.06%) |
Oct 25, 2013 | 22.93 | 22.93 | 22.55 | 22.89 | 0 | +0.05(+0.20%) |
Oct 24, 2013 | 22.91 | 23.11 | 22.71 | 22.84 | 465,054 | +0.15(+0.67%) |
Oct 23, 2013 | 22.65 | 22.81 | 22.45 | 22.69 | 634,537 | +0.36(+1.61%) |
Oct 22, 2013 | 22.16 | 22.72 | 22.07 | 22.33 | 681,156 | +0.19(+0.85%) |
Oct 21, 2013 | 22.09 | 22.19 | 21.92 | 22.14 | 388,701 | +0.03(+0.12%) |
Oct 18, 2013 | 21.90 | 22.20 | 21.67 | 22.12 | 401,649 | +0.41(+1.87%) |
Oct 17, 2013 | 21.67 | 21.79 | 21.47 | 21.71 | 293,262 | -0.01(-0.05%) |
Oct 16, 2013 | 21.69 | 21.87 | 21.36 | 21.72 | 499,947 | +0.15(+0.71%) |
Oct 15, 2013 | 21.43 | 21.71 | 21.17 | 21.57 | 537,707 | +0.12(+0.55%) |
Oct 14, 2013 | 21.19 | 21.47 | 21.19 | 21.45 | 279,976 | +0.08(+0.38%) |
Oct 11, 2013 | 21.05 | 21.37 | 20.83 | 21.37 | 0 | +0.20(+0.94%) |
Oct 10, 2013 | 21.31 | 21.70 | 21.08 | 21.17 | 459,861 | +0.11(+0.51%) |
Oct 09, 2013 | 21.17 | 21.31 | 20.84 | 21.06 | 611,282 | +0.02(+0.09%) |
Oct 08, 2013 | 21.37 | 21.44 | 20.89 | 21.04 | 485,297 | -0.35(-1.64%) |
Oct 07, 2013 | 21.84 | 21.84 | 21.33 | 21.40 | 0 | -0.45(-2.06%) |
Oct 04, 2013 | 21.77 | 22.06 | 21.62 | 21.85 | 0 | +0.08(+0.37%) |
Oct 03, 2013 | 21.96 | 22.01 | 21.65 | 21.76 | 0 | -0.18(-0.82%) |
Oct 02, 2013 | 22.22 | 22.33 | 21.86 | 21.94 | 810,774 | -0.39(-1.73%) |
Oct 01, 2013 | 21.85 | 22.41 | 21.85 | 22.33 | 1,463,561 | -0.05(-0.24%) |
Sep 30, 2013 | 21.87 | 22.59 | 21.67 | 22.39 | 1,537,873 | +0.41(+1.88%) |
Sep 27, 2013 | 21.60 | 22.23 | 21.47 | 21.97 | 0 | +1.82(+9.02%) |
Sep 26, 2013 | 20.15 | 20.62 | 19.96 | 20.15 | 943,426 | +0.09(+0.45%) |
Sep 25, 2013 | 20.41 | 20.41 | 19.88 | 20.06 | 903,142 | -0.18(-0.89%) |
Sep 24, 2013 | 20.31 | 20.46 | 20.19 | 20.24 | 1,065,046 | -0.02(-0.09%) |
Sep 23, 2013 | 21.22 | 21.29 | 20.26 | 20.26 | 1,513,331 | -0.81(-3.84%) |
Sep 20, 2013 | 20.77 | 21.17 | 20.52 | 21.07 | 0 | +0.37(+1.78%) |
Sep 19, 2013 | 21.00 | 21.06 | 20.50 | 20.70 | 501,034 | -0.22(-1.03%) |
Sep 18, 2013 | 20.38 | 20.98 | 20.34 | 20.92 | 0 | +0.53(+2.61%) |
Sep 17, 2013 | 19.96 | 20.39 | 19.96 | 20.39 | 0 | +0.38(+1.89%) |
Sep 16, 2013 | 20.05 | 20.13 | 19.86 | 20.01 | 0 | +0.15(+0.77%) |
Sep 13, 2013 | 19.99 | 20.02 | 19.66 | 19.86 | 0 | +0.22(+1.10%) |
Sep 12, 2013 | 19.90 | 20.05 | 19.38 | 19.64 | 0 | -0.32(-1.62%) |
Sep 11, 2013 | 19.80 | 19.98 | 19.67 | 19.96 | 0 | +0.10(+0.50%) |
Sep 10, 2013 | 19.74 | 19.93 | 19.58 | 19.87 | 303,711 | +0.19(+0.96%) |
Sep 09, 2013 | 19.38 | 19.78 | 19.38 | 19.68 | 0 | +0.34(+1.77%) |
Sep 06, 2013 | 19.65 | 19.66 | 19.24 | 19.33 | 0 | -0.25(-1.29%) |
Sep 05, 2013 | 19.50 | 19.83 | 19.50 | 19.59 | 484,563 | -0.19(-0.96%) |
Sep 04, 2013 | 19.35 | 19.82 | 19.24 | 19.78 | 0 | +0.43(+2.23%) |
Sep 03, 2013 | 19.55 | 19.83 | 19.24 | 19.34 | 0 | +0.48(+2.53%) |
Aug 30, 2013 | 18.91 | 19.09 | 18.84 | 18.87 | 0 | -0.06(-0.33%) |
Aug 29, 2013 | 18.75 | 18.99 | 18.63 | 18.93 | 353,887 | +0.13(+0.67%) |
Aug 28, 2013 | 18.54 | 18.82 | 18.46 | 18.80 | 0 | +0.28(+1.51%) |
Aug 27, 2013 | 18.81 | 18.97 | 18.47 | 18.52 | 542,225 | -0.46(-2.41%) |
Aug 26, 2013 | 19.10 | 19.27 | 18.97 | 18.98 | 0 | -0.17(-0.89%) |
Aug 23, 2013 | 19.26 | 19.41 | 18.91 | 19.15 | 0 | -0.08(-0.42%) |
Aug 22, 2013 | 19.54 | 19.56 | 19.18 | 19.23 | 321,460 | -0.27(-1.38%) |
Aug 21, 2013 | 19.78 | 19.78 | 19.13 | 19.50 | 0 | -0.34(-1.72%) |
Aug 20, 2013 | 18.99 | 19.86 | 18.77 | 19.84 | 771,135 | +0.83(+4.34%) |
Aug 19, 2013 | 19.40 | 19.70 | 19.00 | 19.02 | 539,026 | -0.40(-2.08%) |
Aug 16, 2013 | 19.36 | 19.58 | 19.20 | 19.42 | 0 | -0.05(-0.28%) |
Aug 15, 2013 | 19.90 | 20.02 | 19.41 | 19.48 | 391,692 | -0.55(-2.73%) |
Aug 14, 2013 | 19.88 | 20.06 | 19.65 | 20.02 | 468,515 | +0.13(+0.68%) |
Aug 13, 2013 | 19.56 | 19.91 | 19.46 | 19.89 | 244,938 | +0.28(+1.42%) |
Aug 12, 2013 | 19.50 | 19.67 | 19.36 | 19.61 | 417,942 | +0.01(+0.05%) |
Aug 09, 2013 | 19.72 | 19.76 | 19.30 | 19.60 | 1,061,082 | -0.11(-0.55%) |
Aug 08, 2013 | 19.58 | 19.87 | 19.52 | 19.71 | 538,482 | +0.23(+1.20%) |
Aug 07, 2013 | 19.80 | 19.80 | 19.43 | 19.48 | 843,685 | -0.43(-2.16%) |
Aug 06, 2013 | 20.33 | 20.33 | 19.56 | 19.91 | 535,890 | -0.41(-2.03%) |
Aug 05, 2013 | 20.31 | 20.35 | 20.18 | 20.32 | 440,707 | +0.04(+0.18%) |
Aug 02, 2013 | 20.30 | 20.39 | 20.14 | 20.28 | 330,792 | -0.04(-0.22%) |