Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.56 | 22.59 | 22.33 | 22.44 | 684,382 | -0.16(-0.71%) |
Oct 30, 2013 | 22.67 | 22.74 | 22.57 | 22.60 | 10,088 | -0.08(-0.36%) |
Oct 29, 2013 | 22.72 | 22.75 | 22.67 | 22.68 | 19,571 | -0.03(-0.13%) |
Oct 28, 2013 | 22.74 | 22.77 | 22.68 | 22.71 | 45,143 | -0.07(-0.29%) |
Oct 25, 2013 | 22.77 | 22.77 | 22.70 | 22.77 | 11,204 | +0.07(+0.32%) |
Oct 24, 2013 | 22.72 | 22.72 | 22.61 | 22.70 | 28,754 | +0.01(+0.06%) |
Oct 23, 2013 | 22.70 | 22.72 | 22.61 | 22.69 | 38,334 | -0.03(-0.13%) |
Oct 22, 2013 | 22.57 | 22.74 | 22.57 | 22.72 | 75,543 | +0.20(+0.88%) |
Oct 21, 2013 | 22.58 | 22.60 | 22.49 | 22.52 | 31,732 | -0.10(-0.45%) |
Oct 18, 2013 | 22.62 | 22.64 | 22.56 | 22.62 | 60,755 | +0.00(+0.00%) |
Oct 17, 2013 | 22.40 | 22.62 | 22.40 | 22.62 | 77,933 | +0.34(+1.54%) |
Oct 16, 2013 | 22.26 | 22.37 | 22.24 | 22.28 | 72,178 | +0.11(+0.49%) |
Oct 15, 2013 | 22.17 | 22.28 | 22.16 | 22.17 | 125,981 | -0.07(-0.33%) |
Oct 14, 2013 | 22.29 | 22.32 | 22.19 | 22.24 | 18,246 | -0.04(-0.16%) |
Oct 11, 2013 | 22.20 | 22.35 | 22.19 | 22.28 | 41,248 | +0.10(+0.46%) |
Oct 10, 2013 | 22.19 | 22.30 | 22.12 | 22.17 | 135,750 | +0.07(+0.30%) |
Oct 09, 2013 | 22.10 | 22.20 | 22.04 | 22.11 | 181,892 | -0.11(-0.49%) |
Oct 08, 2013 | 22.28 | 22.28 | 22.17 | 22.22 | 16,122 | -0.00(-0.01%) |
Oct 07, 2013 | 22.14 | 22.24 | 22.14 | 22.22 | 14,096 | -0.01(-0.06%) |
Oct 04, 2013 | 22.19 | 22.28 | 22.09 | 22.23 | 38,055 | +0.04(+0.20%) |
Oct 03, 2013 | 22.11 | 22.21 | 22.11 | 22.19 | 40,837 | +0.06(+0.26%) |
Oct 02, 2013 | 22.13 | 22.17 | 22.05 | 22.13 | 29,816 | +0.07(+0.33%) |
Oct 01, 2013 | 22.12 | 22.13 | 22.02 | 22.06 | 46,992 | -0.04(-0.20%) |
Sep 27, 2013 | 22.10 | 22.12 | 22.02 | 22.10 | 24,484 | -0.06(-0.26%) |
Sep 26, 2013 | 22.25 | 22.26 | 22.09 | 22.16 | 23,848 | -0.10(-0.43%) |
Sep 25, 2013 | 22.32 | 22.36 | 22.25 | 22.25 | 46,355 | -0.11(-0.48%) |
Sep 24, 2013 | 22.29 | 22.37 | 22.27 | 22.36 | 43,135 | -0.04(-0.17%) |
Sep 23, 2013 | 22.33 | 22.43 | 22.30 | 22.40 | 22,181 | +0.10(+0.43%) |
Sep 20, 2013 | 22.49 | 22.52 | 22.30 | 22.30 | 34,188 | -0.21(-0.95%) |
Sep 19, 2013 | 22.46 | 22.55 | 22.41 | 22.52 | 81,503 | +0.09(+0.39%) |
Sep 18, 2013 | 21.94 | 22.50 | 21.90 | 22.43 | 191,287 | +0.45(+2.06%) |
Sep 17, 2013 | 22.01 | 22.01 | 21.95 | 21.98 | 107,040 | +0.05(+0.23%) |
Sep 16, 2013 | 22.01 | 22.01 | 21.90 | 21.93 | 85,170 | +0.17(+0.77%) |
Sep 13, 2013 | 21.78 | 21.80 | 21.68 | 21.76 | 54,727 | +0.04(+0.20%) |
Sep 12, 2013 | 21.71 | 21.79 | 21.68 | 21.71 | 69,453 | -0.01(-0.03%) |
Sep 11, 2013 | 21.60 | 21.73 | 21.56 | 21.72 | 85,845 | +0.15(+0.68%) |
Sep 10, 2013 | 21.56 | 21.58 | 21.49 | 21.57 | 107,301 | +0.03(+0.14%) |
Sep 09, 2013 | 21.49 | 21.55 | 21.46 | 21.55 | 647,143 | +0.24(+1.13%) |
Sep 06, 2013 | 21.26 | 21.36 | 21.22 | 21.30 | 67,481 | +0.15(+0.73%) |
Sep 05, 2013 | 21.18 | 21.18 | 21.05 | 21.15 | 92,839 | -0.06(-0.28%) |
Sep 04, 2013 | 21.16 | 21.27 | 21.15 | 21.21 | 69,814 | +0.10(+0.45%) |
Sep 03, 2013 | 21.18 | 21.24 | 21.03 | 21.11 | 57,689 | -0.07(-0.31%) |
Aug 30, 2013 | 21.21 | 21.24 | 21.16 | 21.18 | 105,714 | -0.01(-0.03%) |
Aug 29, 2013 | 21.03 | 21.23 | 21.03 | 21.19 | 53,678 | -0.04(-0.17%) |
Aug 28, 2013 | 21.22 | 21.25 | 21.11 | 21.22 | 20,559 | -0.09(-0.41%) |
Aug 27, 2013 | 21.27 | 21.31 | 21.11 | 21.31 | 33,480 | -0.09(-0.41%) |
Aug 26, 2013 | 21.50 | 21.50 | 21.33 | 21.40 | 20,349 | -0.07(-0.31%) |
Aug 23, 2013 | 21.26 | 21.46 | 21.13 | 21.46 | 255,741 | +0.30(+1.42%) |
Aug 22, 2013 | 21.16 | 21.20 | 21.10 | 21.16 | 41,520 | -0.00(-0.01%) |
Aug 21, 2013 | 21.24 | 21.33 | 21.16 | 21.16 | 130,828 | -0.20(-0.92%) |
Aug 20, 2013 | 21.21 | 21.48 | 21.21 | 21.36 | 46,496 | +0.04(+0.18%) |
Aug 19, 2013 | 21.41 | 21.55 | 21.30 | 21.32 | 72,699 | -0.25(-1.14%) |
Aug 16, 2013 | 21.74 | 21.74 | 21.52 | 21.57 | 101,560 | -0.17(-0.78%) |
Aug 15, 2013 | 21.68 | 21.75 | 21.63 | 21.74 | 103,768 | -0.13(-0.62%) |
Aug 14, 2013 | 21.79 | 21.90 | 21.79 | 21.87 | 42,923 | +0.02(+0.10%) |
Aug 13, 2013 | 22.00 | 22.00 | 21.85 | 21.85 | 31,277 | -0.26(-1.19%) |
Aug 12, 2013 | 22.18 | 22.18 | 22.03 | 22.12 | 24,187 | -0.07(-0.30%) |
Aug 09, 2013 | 22.13 | 22.18 | 22.01 | 22.18 | 21,072 | +0.03(+0.12%) |
Aug 08, 2013 | 21.96 | 22.17 | 21.95 | 22.16 | 40,147 | +0.16(+0.71%) |
Aug 07, 2013 | 21.97 | 22.02 | 21.85 | 22.00 | 52,497 | +0.04(+0.17%) |
Aug 06, 2013 | 21.95 | 22.06 | 21.94 | 21.96 | 31,005 | -0.01(-0.07%) |
Aug 05, 2013 | 22.04 | 22.06 | 21.87 | 21.98 | 27,452 | +0.04(+0.17%) |
Aug 02, 2013 | 21.77 | 22.01 | 21.77 | 21.94 | 43,307 | +0.13(+0.60%) |