Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.24 | 22.58 | 22.10 | 22.31 | 773,987 | +0.11(+0.51%) |
Oct 30, 2013 | 22.34 | 22.55 | 22.14 | 22.20 | 585,051 | -0.09(-0.39%) |
Oct 29, 2013 | 22.16 | 22.53 | 22.14 | 22.28 | 937,394 | +0.13(+0.59%) |
Oct 28, 2013 | 22.09 | 22.31 | 22.03 | 22.15 | 1,112,015 | -0.17(-0.78%) |
Oct 25, 2013 | 22.59 | 22.59 | 22.16 | 22.33 | 779,244 | -0.21(-0.91%) |
Oct 24, 2013 | 21.95 | 22.58 | 21.95 | 22.53 | 788,058 | +0.22(+0.98%) |
Oct 23, 2013 | 22.18 | 22.31 | 21.97 | 22.31 | 1,254,671 | -0.01(-0.05%) |
Oct 22, 2013 | 22.24 | 22.42 | 22.18 | 22.32 | 678,184 | +0.22(+0.98%) |
Oct 21, 2013 | 21.87 | 22.16 | 21.87 | 22.11 | 1,186,444 | +0.19(+0.88%) |
Oct 18, 2013 | 21.81 | 22.01 | 21.73 | 21.91 | 971,392 | +0.17(+0.80%) |
Oct 17, 2013 | 21.88 | 21.96 | 21.72 | 21.74 | 1,143,439 | -0.13(-0.61%) |
Oct 16, 2013 | 22.02 | 22.16 | 21.77 | 21.87 | 794,335 | -0.09(-0.43%) |
Oct 15, 2013 | 22.17 | 22.17 | 21.82 | 21.97 | 514,985 | -0.25(-1.13%) |
Oct 14, 2013 | 21.63 | 22.30 | 21.46 | 22.22 | 489,833 | +0.39(+1.81%) |
Oct 11, 2013 | 21.67 | 21.86 | 21.61 | 21.82 | 496,709 | +0.12(+0.56%) |
Oct 10, 2013 | 21.31 | 21.71 | 21.29 | 21.70 | 578,754 | +0.56(+2.67%) |
Oct 09, 2013 | 21.46 | 21.46 | 20.99 | 21.14 | 1,018,623 | -0.31(-1.46%) |
Oct 08, 2013 | 21.46 | 21.74 | 21.44 | 21.45 | 1,622,290 | -0.05(-0.25%) |
Oct 07, 2013 | 21.62 | 21.76 | 21.50 | 21.51 | 797,737 | -0.31(-1.40%) |
Oct 04, 2013 | 21.53 | 21.90 | 21.46 | 21.81 | 499,802 | +0.23(+1.07%) |
Oct 03, 2013 | 21.63 | 21.72 | 21.32 | 21.58 | 667,823 | -0.12(-0.57%) |
Oct 02, 2013 | 21.54 | 21.72 | 21.34 | 21.71 | 704,608 | +0.04(+0.17%) |
Oct 01, 2013 | 21.28 | 21.81 | 21.28 | 21.67 | 1,977,885 | +0.35(+1.66%) |
Sep 30, 2013 | 20.83 | 21.37 | 20.83 | 21.32 | 978,308 | +0.19(+0.90%) |
Sep 27, 2013 | 21.20 | 21.29 | 21.03 | 21.13 | 587,113 | -0.14(-0.68%) |
Sep 26, 2013 | 20.96 | 21.29 | 20.89 | 21.27 | 747,738 | +0.29(+1.40%) |
Sep 25, 2013 | 21.10 | 21.15 | 20.87 | 20.98 | 461,967 | -0.10(-0.46%) |
Sep 24, 2013 | 20.91 | 21.21 | 20.84 | 21.07 | 419,036 | +0.14(+0.69%) |
Sep 23, 2013 | 21.05 | 21.24 | 20.66 | 20.93 | 421,020 | -0.21(-1.01%) |
Sep 20, 2013 | 21.36 | 21.42 | 21.13 | 21.14 | 1,001,289 | -0.12(-0.56%) |
Sep 19, 2013 | 21.27 | 21.46 | 21.21 | 21.26 | 331,936 | -0.01(-0.05%) |
Sep 18, 2013 | 21.01 | 21.32 | 20.82 | 21.27 | 450,043 | +0.26(+1.25%) |
Sep 17, 2013 | 20.95 | 21.01 | 20.73 | 21.01 | 463,152 | +0.07(+0.36%) |
Sep 16, 2013 | 21.01 | 21.01 | 20.89 | 20.94 | 312,097 | +0.12(+0.59%) |
Sep 13, 2013 | 20.96 | 21.01 | 20.54 | 20.81 | 552,337 | -0.01(-0.06%) |
Sep 12, 2013 | 20.88 | 21.04 | 20.77 | 20.82 | 465,310 | -0.10(-0.48%) |
Sep 11, 2013 | 21.01 | 21.04 | 20.84 | 20.92 | 226,209 | -0.14(-0.66%) |
Sep 10, 2013 | 20.85 | 21.07 | 20.67 | 21.06 | 521,743 | +0.37(+1.77%) |
Sep 09, 2013 | 20.54 | 20.78 | 20.52 | 20.70 | 453,187 | +0.24(+1.15%) |
Sep 06, 2013 | 20.51 | 20.71 | 20.19 | 20.46 | 567,343 | -0.01(-0.07%) |
Sep 05, 2013 | 20.29 | 20.57 | 20.25 | 20.47 | 505,406 | +0.17(+0.84%) |
Sep 04, 2013 | 19.93 | 20.35 | 19.87 | 20.30 | 666,576 | +0.36(+1.82%) |
Sep 03, 2013 | 20.28 | 20.51 | 19.59 | 19.94 | 1,551,833 | -0.06(-0.29%) |
Aug 30, 2013 | 20.35 | 20.35 | 19.95 | 20.00 | 569,664 | -0.31(-1.52%) |
Aug 29, 2013 | 20.23 | 20.51 | 20.23 | 20.31 | 429,060 | -0.02(-0.09%) |
Aug 28, 2013 | 20.20 | 20.38 | 20.03 | 20.32 | 313,149 | +0.14(+0.71%) |
Aug 27, 2013 | 20.46 | 20.57 | 20.16 | 20.18 | 368,391 | -0.56(-2.69%) |
Aug 26, 2013 | 20.79 | 20.93 | 20.65 | 20.74 | 290,891 | -0.10(-0.48%) |
Aug 23, 2013 | 21.00 | 21.00 | 20.52 | 20.84 | 342,256 | -0.13(-0.60%) |
Aug 22, 2013 | 20.74 | 20.99 | 20.74 | 20.97 | 274,641 | +0.30(+1.46%) |
Aug 21, 2013 | 20.64 | 20.84 | 20.47 | 20.66 | 468,705 | -0.01(-0.04%) |
Aug 20, 2013 | 20.49 | 20.74 | 20.38 | 20.67 | 294,349 | +0.23(+1.11%) |
Aug 19, 2013 | 20.57 | 20.77 | 20.45 | 20.45 | 365,945 | -0.15(-0.73%) |
Aug 16, 2013 | 20.39 | 20.64 | 20.34 | 20.60 | 568,709 | +0.19(+0.94%) |
Aug 15, 2013 | 20.69 | 20.74 | 20.03 | 20.40 | 983,075 | -0.59(-2.81%) |
Aug 14, 2013 | 20.96 | 21.06 | 20.81 | 20.99 | 574,449 | +0.06(+0.28%) |
Aug 13, 2013 | 20.87 | 20.95 | 20.64 | 20.94 | 292,441 | +0.13(+0.61%) |
Aug 12, 2013 | 20.68 | 20.92 | 20.68 | 20.81 | 434,449 | +0.06(+0.28%) |
Aug 09, 2013 | 20.59 | 20.85 | 20.24 | 20.75 | 404,151 | +0.12(+0.57%) |
Aug 08, 2013 | 20.71 | 20.85 | 20.55 | 20.63 | 622,995 | +0.02(+0.08%) |
Aug 07, 2013 | 20.82 | 20.83 | 20.51 | 20.62 | 619,739 | -0.26(-1.23%) |
Aug 06, 2013 | 21.15 | 21.24 | 20.70 | 20.87 | 928,014 | -0.34(-1.59%) |
Aug 05, 2013 | 21.16 | 21.36 | 21.11 | 21.21 | 736,880 | -0.04(-0.18%) |
Aug 02, 2013 | 21.16 | 21.29 | 20.92 | 21.25 | 1,009,082 | +0.03(+0.15%) |