Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.75 | 22.76 | 22.57 | 22.70 | 20,548 | -0.29(-1.26%) |
Oct 30, 2013 | 23.01 | 23.06 | 22.86 | 22.99 | 14,610 | -0.17(-0.73%) |
Oct 29, 2013 | 23.13 | 23.19 | 23.03 | 23.16 | 31,203 | +0.07(+0.30%) |
Oct 28, 2013 | 23.02 | 23.09 | 22.96 | 23.09 | 39,600 | +0.10(+0.43%) |
Oct 25, 2013 | 22.85 | 22.99 | 22.79 | 22.99 | 8,571 | +0.05(+0.22%) |
Oct 24, 2013 | 22.90 | 23.02 | 22.88 | 22.94 | 8,511 | +0.00(+0.00%) |
Oct 23, 2013 | 22.85 | 22.99 | 22.82 | 22.94 | 166,967 | -0.22(-0.95%) |
Oct 22, 2013 | 23.05 | 23.49 | 23.03 | 23.16 | 60,116 | +0.30(+1.31%) |
Oct 21, 2013 | 22.85 | 22.89 | 22.77 | 22.86 | 6,946 | -0.01(-0.04%) |
Oct 18, 2013 | 22.84 | 22.96 | 22.81 | 22.87 | 25,745 | -0.26(-1.12%) |
Oct 17, 2013 | 22.86 | 23.15 | 22.86 | 23.13 | 62,571 | +0.61(+2.71%) |
Oct 16, 2013 | 22.60 | 22.60 | 22.39 | 22.52 | 86,969 | -0.13(-0.57%) |
Oct 15, 2013 | 22.72 | 22.72 | 22.51 | 22.65 | 580,506 | +0.07(+0.30%) |
Oct 14, 2013 | 22.46 | 22.58 | 22.40 | 22.58 | 94,094 | +0.43(+1.94%) |
Oct 11, 2013 | 22.04 | 22.15 | 21.99 | 22.15 | 4,118 | -0.02(-0.09%) |
Oct 10, 2013 | 21.98 | 22.17 | 21.98 | 22.17 | 9,706 | +0.12(+0.54%) |
Oct 09, 2013 | 21.94 | 22.06 | 21.84 | 22.05 | 14,286 | -0.10(-0.47%) |
Oct 08, 2013 | 22.24 | 22.32 | 22.02 | 22.15 | 11,581 | -0.23(-1.01%) |
Oct 07, 2013 | 22.31 | 22.38 | 22.26 | 22.38 | 8,760 | -0.09(-0.40%) |
Oct 04, 2013 | 22.50 | 22.53 | 22.41 | 22.47 | 5,861 | +0.01(+0.04%) |
Oct 03, 2013 | 22.44 | 22.49 | 22.38 | 22.46 | 128,845 | +0.03(+0.13%) |
Oct 02, 2013 | 22.46 | 22.46 | 22.29 | 22.43 | 3,985 | -0.37(-1.62%) |
Oct 01, 2013 | 22.74 | 22.82 | 22.70 | 22.80 | 13,985 | +0.09(+0.40%) |
Sep 27, 2013 | 22.75 | 22.75 | 22.58 | 22.71 | 17,969 | -0.20(-0.87%) |
Sep 26, 2013 | 22.91 | 22.97 | 22.84 | 22.91 | 43,642 | -0.07(-0.30%) |
Sep 25, 2013 | 22.88 | 22.99 | 22.87 | 22.98 | 11,041 | -0.18(-0.78%) |
Sep 24, 2013 | 23.06 | 23.16 | 22.97 | 23.16 | 17,236 | -0.16(-0.69%) |
Sep 23, 2013 | 23.28 | 23.34 | 23.23 | 23.32 | 17,336 | +0.10(+0.43%) |
Sep 20, 2013 | 23.33 | 23.33 | 23.08 | 23.22 | 7,587 | -0.28(-1.17%) |
Sep 19, 2013 | 23.59 | 23.59 | 23.39 | 23.50 | 10,462 | -0.30(-1.28%) |
Sep 18, 2013 | 23.43 | 23.80 | 23.27 | 23.80 | 9,629 | +0.23(+0.98%) |
Sep 17, 2013 | 23.62 | 23.66 | 23.45 | 23.57 | 13,371 | +0.04(+0.17%) |
Sep 16, 2013 | 23.55 | 23.69 | 23.53 | 23.53 | 3,245 | -0.02(-0.08%) |
Sep 13, 2013 | 23.66 | 23.66 | 23.36 | 23.55 | 19,310 | -0.50(-2.08%) |
Sep 12, 2013 | 24.00 | 24.09 | 23.82 | 24.05 | 4,295 | +0.42(+1.78%) |
Sep 11, 2013 | 23.57 | 23.63 | 23.45 | 23.63 | 4,745 | +0.32(+1.37%) |
Sep 10, 2013 | 23.31 | 23.33 | 23.15 | 23.31 | 18,318 | +0.38(+1.66%) |
Sep 09, 2013 | 22.95 | 23.06 | 22.85 | 22.93 | 13,193 | -0.15(-0.65%) |
Sep 06, 2013 | 23.14 | 23.15 | 22.97 | 23.08 | 56,573 | +0.07(+0.30%) |
Sep 05, 2013 | 22.98 | 23.01 | 22.86 | 23.01 | 6,332 | +0.03(+0.13%) |
Sep 04, 2013 | 22.61 | 22.99 | 22.61 | 22.98 | 4,618 | +0.25(+1.10%) |
Sep 03, 2013 | 22.79 | 22.79 | 22.55 | 22.73 | 7,795 | +0.09(+0.40%) |
Aug 30, 2013 | 22.47 | 22.64 | 22.45 | 22.64 | 5,055 | -0.11(-0.49%) |
Aug 29, 2013 | 22.51 | 22.75 | 22.51 | 22.75 | 18,477 | -0.02(-0.09%) |
Aug 28, 2013 | 22.67 | 22.93 | 22.67 | 22.77 | 9,391 | -0.34(-1.47%) |
Aug 27, 2013 | 22.87 | 23.20 | 22.87 | 23.11 | 13,522 | +0.07(+0.30%) |
Aug 26, 2013 | 23.03 | 23.05 | 22.73 | 23.04 | 10,808 | -0.01(-0.04%) |
Aug 23, 2013 | 22.57 | 23.05 | 22.57 | 23.05 | 58,208 | +0.74(+3.32%) |
Aug 22, 2013 | 22.28 | 22.74 | 22.20 | 22.31 | 5,921 | -0.21(-0.93%) |
Aug 21, 2013 | 22.43 | 22.52 | 22.33 | 22.52 | 6,979 | +0.22(+0.99%) |
Aug 20, 2013 | 22.14 | 22.40 | 22.13 | 22.30 | 6,131 | -0.07(-0.31%) |
Aug 19, 2013 | 22.37 | 22.57 | 22.36 | 22.37 | 4,332 | -0.13(-0.58%) |
Aug 16, 2013 | 22.33 | 22.50 | 22.30 | 22.50 | 3,060 | -0.08(-0.36%) |
Aug 15, 2013 | 22.40 | 22.69 | 22.34 | 22.58 | 18,774 | -0.11(-0.48%) |
Aug 14, 2013 | 22.66 | 22.70 | 22.49 | 22.69 | 3,888 | +0.13(+0.58%) |
Aug 13, 2013 | 22.34 | 22.59 | 22.30 | 22.56 | 6,094 | +0.27(+1.21%) |
Aug 12, 2013 | 22.21 | 22.33 | 22.11 | 22.29 | 10,591 | -0.34(-1.50%) |
Aug 09, 2013 | 22.28 | 22.64 | 22.28 | 22.63 | 12,460 | +0.01(+0.04%) |
Aug 08, 2013 | 22.38 | 22.62 | 22.38 | 22.62 | 6,431 | +0.32(+1.43%) |
Aug 07, 2013 | 22.22 | 22.31 | 22.11 | 22.30 | 29,722 | -0.02(-0.09%) |
Aug 06, 2013 | 22.14 | 22.32 | 22.14 | 22.32 | 7,864 | +0.26(+1.18%) |
Aug 05, 2013 | 22.06 | 22.26 | 21.95 | 22.06 | 11,388 | -0.16(-0.72%) |
Aug 02, 2013 | 22.10 | 22.34 | 22.10 | 22.22 | 7,090 | +0.10(+0.45%) |