Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.93 | 22.21 | 21.93 | 22.13 | 11,441 | +0.09(+0.42%) |
Oct 30, 2013 | 21.84 | 22.12 | 21.75 | 22.04 | 10,182 | +0.09(+0.42%) |
Oct 29, 2013 | 22.00 | 22.01 | 21.94 | 21.94 | 11,916 | -0.04(-0.17%) |
Oct 28, 2013 | 21.98 | 22.00 | 21.94 | 21.98 | 5,672 | +0.01(+0.04%) |
Oct 25, 2013 | 22.06 | 22.06 | 21.97 | 21.97 | 1,075 | -0.04(-0.17%) |
Oct 24, 2013 | 21.88 | 22.07 | 21.77 | 22.01 | 5,866 | +0.09(+0.40%) |
Oct 23, 2013 | 21.94 | 21.94 | 21.85 | 21.92 | 35,746 | -0.13(-0.57%) |
Oct 22, 2013 | 22.21 | 22.21 | 22.00 | 22.05 | 29,508 | -0.49(-2.18%) |
Oct 21, 2013 | 22.56 | 22.62 | 22.53 | 22.54 | 6,673 | +0.09(+0.41%) |
Oct 18, 2013 | 22.44 | 22.52 | 22.41 | 22.44 | 6,463 | -0.04(-0.16%) |
Oct 17, 2013 | 22.63 | 22.66 | 22.47 | 22.48 | 8,904 | -0.46(-2.02%) |
Oct 16, 2013 | 23.23 | 23.37 | 22.90 | 22.94 | 24,565 | -0.31(-1.31%) |
Oct 15, 2013 | 23.05 | 23.26 | 23.05 | 23.25 | 13,263 | +0.04(+0.16%) |
Oct 14, 2013 | 23.03 | 23.31 | 22.97 | 23.21 | 3,641 | +0.12(+0.52%) |
Oct 11, 2013 | 22.91 | 23.09 | 22.88 | 23.09 | 3,620 | -0.04(-0.18%) |
Oct 10, 2013 | 23.18 | 23.32 | 23.06 | 23.14 | 11,034 | +0.09(+0.39%) |
Oct 09, 2013 | 22.89 | 23.05 | 22.88 | 23.05 | 4,949 | +0.15(+0.65%) |
Oct 08, 2013 | 22.94 | 22.94 | 22.79 | 22.90 | 11,502 | +0.10(+0.45%) |
Oct 07, 2013 | 22.65 | 22.87 | 22.59 | 22.80 | 14,263 | -0.18(-0.77%) |
Oct 04, 2013 | 22.84 | 22.98 | 22.84 | 22.97 | 5,618 | +0.22(+0.98%) |
Oct 03, 2013 | 22.80 | 22.80 | 22.57 | 22.75 | 51,265 | -0.05(-0.20%) |
Oct 02, 2013 | 22.82 | 22.85 | 22.69 | 22.80 | 12,671 | -0.11(-0.49%) |
Oct 01, 2013 | 22.84 | 22.98 | 22.82 | 22.91 | 16,422 | +0.00(+0.00%) |
Sep 27, 2013 | 22.94 | 22.94 | 22.78 | 22.91 | 6,604 | -0.06(-0.27%) |
Sep 26, 2013 | 22.97 | 23.13 | 22.95 | 22.97 | 11,318 | +0.08(+0.35%) |
Sep 25, 2013 | 23.05 | 23.05 | 22.88 | 22.89 | 12,173 | -0.23(-1.00%) |
Sep 24, 2013 | 23.29 | 23.29 | 22.99 | 23.12 | 10,555 | -0.27(-1.15%) |
Sep 23, 2013 | 23.56 | 23.56 | 23.39 | 23.39 | 11,406 | -0.25(-1.06%) |
Sep 20, 2013 | 23.67 | 23.77 | 23.49 | 23.64 | 28,462 | -0.04(-0.15%) |
Sep 19, 2013 | 23.51 | 23.72 | 23.46 | 23.67 | 58,844 | +0.17(+0.74%) |
Sep 18, 2013 | 24.44 | 24.61 | 23.29 | 23.50 | 103,801 | -0.80(-3.28%) |
Sep 17, 2013 | 24.34 | 24.50 | 24.27 | 24.30 | 8,629 | -0.19(-0.79%) |
Sep 16, 2013 | 24.01 | 24.49 | 24.02 | 24.49 | 40,406 | -0.16(-0.64%) |
Sep 13, 2013 | 24.69 | 24.71 | 24.57 | 24.65 | 30,398 | -0.06(-0.26%) |
Sep 12, 2013 | 24.55 | 24.75 | 24.47 | 24.71 | 13,489 | -0.06(-0.26%) |
Sep 11, 2013 | 24.93 | 25.05 | 24.75 | 24.78 | 16,528 | -0.37(-1.47%) |
Sep 10, 2013 | 25.11 | 25.16 | 24.89 | 25.15 | 27,863 | +0.31(+1.23%) |
Sep 09, 2013 | 24.68 | 24.84 | 24.64 | 24.84 | 21,067 | -0.14(-0.56%) |
Sep 06, 2013 | 25.45 | 25.45 | 24.68 | 24.98 | 34,814 | -0.47(-1.85%) |
Sep 05, 2013 | 25.05 | 25.45 | 25.05 | 25.45 | 72,681 | +0.64(+2.57%) |
Sep 04, 2013 | 24.55 | 24.86 | 24.49 | 24.81 | 15,719 | +0.22(+0.90%) |
Sep 03, 2013 | 24.57 | 24.89 | 24.55 | 24.59 | 13,248 | +0.43(+1.76%) |
Aug 30, 2013 | 24.08 | 24.17 | 24.03 | 24.17 | 4,888 | +0.13(+0.54%) |
Aug 29, 2013 | 24.41 | 24.42 | 24.04 | 24.04 | 5,264 | -0.18(-0.73%) |
Aug 28, 2013 | 24.06 | 24.23 | 24.06 | 24.21 | 13,397 | +0.36(+1.51%) |
Aug 27, 2013 | 24.09 | 24.16 | 23.83 | 23.85 | 23,322 | -0.43(-1.75%) |
Aug 26, 2013 | 24.30 | 24.38 | 24.24 | 24.28 | 8,051 | -0.20(-0.82%) |
Aug 23, 2013 | 24.98 | 24.99 | 24.38 | 24.48 | 26,632 | -0.36(-1.46%) |
Aug 22, 2013 | 24.90 | 24.99 | 24.73 | 24.84 | 72,948 | +0.06(+0.22%) |
Aug 21, 2013 | 24.53 | 24.79 | 24.45 | 24.79 | 8,824 | +0.40(+1.63%) |
Aug 20, 2013 | 24.53 | 24.53 | 24.34 | 24.39 | 17,146 | -0.39(-1.57%) |
Aug 19, 2013 | 24.75 | 24.86 | 24.66 | 24.78 | 36,851 | +0.22(+0.90%) |
Aug 16, 2013 | 24.18 | 24.62 | 24.18 | 24.55 | 244,018 | +0.39(+1.63%) |
Aug 15, 2013 | 24.22 | 24.35 | 24.03 | 24.16 | 17,659 | +0.35(+1.45%) |
Aug 14, 2013 | 23.86 | 23.88 | 23.77 | 23.81 | 23,363 | -0.10(-0.43%) |
Aug 13, 2013 | 23.68 | 23.92 | 23.68 | 23.92 | 14,196 | +0.63(+2.70%) |
Aug 12, 2013 | 23.14 | 23.29 | 23.06 | 23.29 | 8,084 | +0.12(+0.52%) |
Aug 09, 2013 | 23.30 | 23.30 | 23.17 | 23.17 | 1,233 | -0.04(-0.16%) |
Aug 08, 2013 | 23.31 | 23.31 | 23.15 | 23.20 | 15,016 | -0.07(-0.32%) |
Aug 07, 2013 | 23.43 | 23.43 | 23.27 | 23.28 | 10,990 | -0.25(-1.06%) |
Aug 06, 2013 | 23.58 | 23.68 | 23.52 | 23.53 | 15,275 | +0.02(+0.08%) |
Aug 05, 2013 | 23.57 | 23.66 | 23.50 | 23.51 | 28,905 | +0.09(+0.40%) |
Aug 02, 2013 | 23.71 | 23.88 | 23.40 | 23.42 | 14,603 | -0.56(-2.32%) |