Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.00 | 21.00 | 20.96 | 21.00 | 43,601 | +0.02(+0.10%) |
Oct 30, 2013 | 21.00 | 21.03 | 20.98 | 20.98 | 8,022 | +0.00(+0.00%) |
Oct 29, 2013 | 20.95 | 21.00 | 20.95 | 20.98 | 9,853 | -0.01(-0.05%) |
Oct 28, 2013 | 20.96 | 20.99 | 20.96 | 20.99 | 18,623 | -0.01(-0.05%) |
Oct 25, 2013 | 20.97 | 21.00 | 20.96 | 21.00 | 5,550 | +0.03(+0.14%) |
Oct 24, 2013 | 20.98 | 20.98 | 20.95 | 20.97 | 7,210 | -0.02(-0.10%) |
Oct 23, 2013 | 20.91 | 21.01 | 20.91 | 20.99 | 43,838 | +0.10(+0.48%) |
Oct 22, 2013 | 20.86 | 20.89 | 20.86 | 20.89 | 18,931 | +0.09(+0.43%) |
Oct 21, 2013 | 20.85 | 20.85 | 20.80 | 20.80 | 4,669 | -0.02(-0.10%) |
Oct 18, 2013 | 20.83 | 20.85 | 20.81 | 20.82 | 10,083 | +0.04(+0.19%) |
Oct 17, 2013 | 20.77 | 20.80 | 20.75 | 20.78 | 9,153 | +0.06(+0.29%) |
Oct 16, 2013 | 20.70 | 20.72 | 20.65 | 20.72 | 8,901 | +0.02(+0.10%) |
Oct 15, 2013 | 20.70 | 20.70 | 20.68 | 20.70 | 4,709 | -0.08(-0.38%) |
Oct 11, 2013 | 20.78 | 20.78 | 20.78 | 0 | +0.02(+0.10%) | |
Oct 10, 2013 | 20.75 | 20.77 | 20.73 | 20.76 | 18,724 | -0.02(-0.10%) |
Oct 09, 2013 | 20.79 | 20.81 | 20.77 | 20.78 | 99,909 | +0.01(+0.05%) |
Oct 08, 2013 | 20.76 | 20.80 | 20.76 | 20.77 | 18,390 | -0.01(-0.05%) |
Oct 07, 2013 | 20.81 | 20.81 | 20.78 | 20.78 | 5,355 | -0.01(-0.05%) |
Oct 04, 2013 | 20.77 | 20.80 | 20.77 | 20.79 | 4,561 | -0.02(-0.10%) |
Oct 03, 2013 | 20.80 | 20.85 | 20.80 | 20.81 | 13,978 | +0.00(+0.00%) |
Oct 02, 2013 | 20.83 | 20.85 | 20.81 | 20.81 | 13,776 | -0.02(-0.10%) |
Oct 01, 2013 | 20.82 | 20.83 | 20.80 | 20.83 | 22,310 | +0.03(+0.14%) |
Sep 27, 2013 | 20.80 | 20.83 | 20.80 | 20.80 | 8,264 | +0.05(+0.24%) |
Sep 26, 2013 | 20.75 | 20.78 | 20.75 | 20.75 | 12,000 | -0.02(-0.10%) |
Sep 25, 2013 | 20.75 | 20.78 | 20.75 | 20.77 | 3,045 | +0.01(+0.05%) |
Sep 24, 2013 | 20.70 | 20.78 | 20.70 | 20.76 | 10,195 | +0.09(+0.44%) |
Sep 23, 2013 | 20.64 | 20.67 | 20.64 | 20.67 | 35,778 | +0.03(+0.15%) |
Sep 20, 2013 | 20.57 | 20.64 | 20.57 | 20.64 | 10,694 | +0.03(+0.15%) |
Sep 19, 2013 | 20.64 | 20.64 | 20.59 | 20.61 | 12,619 | +0.04(+0.19%) |
Sep 18, 2013 | 20.46 | 20.64 | 20.45 | 20.57 | 18,210 | +0.02(+0.10%) |
Sep 17, 2013 | 20.54 | 20.56 | 20.53 | 20.55 | 24,213 | +0.03(+0.15%) |
Sep 16, 2013 | 20.53 | 20.61 | 20.52 | 20.52 | 64,514 | -0.01(-0.05%) |
Sep 13, 2013 | 20.56 | 20.56 | 20.53 | 20.53 | 2,363 | -0.03(-0.15%) |
Sep 12, 2013 | 20.58 | 20.58 | 20.53 | 20.56 | 5,781 | +0.04(+0.19%) |
Sep 11, 2013 | 20.49 | 20.52 | 20.47 | 20.52 | 40,023 | +0.00(+0.00%) |
Sep 10, 2013 | 20.50 | 20.54 | 20.49 | 20.52 | 12,147 | -0.04(-0.19%) |
Sep 09, 2013 | 20.57 | 20.60 | 20.56 | 20.56 | 2,344 | +0.03(+0.15%) |
Sep 06, 2013 | 20.54 | 20.55 | 20.53 | 20.53 | 3,284 | +0.03(+0.15%) |
Sep 05, 2013 | 20.57 | 20.57 | 20.50 | 20.50 | 19,098 | -0.15(-0.73%) |
Sep 04, 2013 | 20.70 | 20.70 | 20.65 | 20.65 | 8,777 | -0.02(-0.10%) |
Sep 03, 2013 | 20.70 | 20.72 | 20.67 | 20.67 | 6,204 | -0.06(-0.29%) |
Aug 30, 2013 | 20.73 | 20.73 | 20.73 | 0 | -0.07(-0.34%) | |
Aug 29, 2013 | 20.71 | 20.80 | 20.71 | 20.80 | 120,469 | +0.07(+0.34%) |
Aug 28, 2013 | 20.74 | 20.74 | 20.73 | 20.73 | 9,731 | -0.09(-0.43%) |
Aug 27, 2013 | 20.75 | 20.82 | 20.73 | 20.82 | 21,874 | +0.12(+0.58%) |
Aug 26, 2013 | 20.67 | 20.71 | 20.67 | 20.70 | 23,657 | +0.07(+0.34%) |
Aug 23, 2013 | 20.59 | 20.65 | 20.58 | 20.63 | 18,252 | -0.01(-0.05%) |
Aug 22, 2013 | 20.61 | 20.64 | 20.60 | 20.64 | 20,104 | -0.01(-0.05%) |
Aug 21, 2013 | 20.65 | 20.68 | 20.65 | 20.65 | 50,467 | -0.03(-0.15%) |
Aug 20, 2013 | 20.67 | 20.71 | 20.67 | 20.68 | 29,148 | +0.07(+0.34%) |
Aug 19, 2013 | 20.65 | 20.65 | 20.60 | 20.61 | 305,161 | -0.04(-0.19%) |
Aug 16, 2013 | 20.70 | 20.70 | 20.65 | 20.65 | 16,368 | -0.07(-0.34%) |
Aug 15, 2013 | 20.68 | 20.74 | 20.68 | 20.72 | 3,954 | -0.08(-0.38%) |
Aug 14, 2013 | 20.77 | 20.80 | 20.77 | 20.80 | 14,068 | +0.02(+0.10%) |
Aug 13, 2013 | 20.82 | 20.82 | 20.78 | 20.78 | 10,431 | -0.14(-0.67%) |
Aug 12, 2013 | 20.99 | 20.99 | 20.92 | 20.92 | 2,364 | -0.06(-0.29%) |
Aug 09, 2013 | 20.95 | 20.98 | 20.95 | 20.98 | 9,752 | +0.03(+0.14%) |
Aug 08, 2013 | 20.94 | 20.95 | 20.94 | 20.95 | 7,207 | +0.00(+0.00%) |
Aug 07, 2013 | 20.91 | 20.95 | 20.91 | 20.95 | 4,997 | +0.02(+0.10%) |
Aug 06, 2013 | 20.90 | 20.93 | 20.87 | 20.93 | 7,189 | -0.01(-0.05%) |
Aug 02, 2013 | 20.94 | 20.94 | 20.94 | 0 | +0.09(+0.43%) |