Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.60 | 20.69 | 20.55 | 20.56 | 0 | -0.05(-0.23%) |
Oct 30, 2013 | 20.85 | 20.85 | 20.52 | 20.61 | 0 | -0.18(-0.88%) |
Oct 29, 2013 | 20.78 | 20.82 | 20.77 | 20.79 | 0 | +0.02(+0.09%) |
Oct 28, 2013 | 20.79 | 20.81 | 20.72 | 20.77 | 0 | -0.06(-0.29%) |
Oct 25, 2013 | 20.83 | 20.83 | 20.76 | 20.83 | 0 | +0.01(+0.03%) |
Oct 24, 2013 | 20.94 | 20.94 | 20.80 | 20.83 | 0 | +0.01(+0.06%) |
Oct 23, 2013 | 20.87 | 20.87 | 20.75 | 20.81 | 0 | -0.21(-1.01%) |
Oct 22, 2013 | 20.90 | 21.07 | 20.90 | 21.03 | 0 | +0.11(+0.55%) |
Oct 21, 2013 | 20.99 | 20.99 | 20.87 | 20.91 | 0 | -0.02(-0.12%) |
Oct 18, 2013 | 20.91 | 20.96 | 20.89 | 20.94 | 65,197 | +0.16(+0.76%) |
Oct 17, 2013 | 20.61 | 20.78 | 20.59 | 20.78 | 0 | +0.23(+1.13%) |
Oct 16, 2013 | 20.49 | 20.56 | 20.41 | 20.54 | 0 | +0.20(+1.00%) |
Oct 15, 2013 | 20.41 | 20.43 | 20.32 | 20.34 | 0 | -0.24(-1.15%) |
Oct 14, 2013 | 20.34 | 20.61 | 20.34 | 20.58 | 0 | +0.08(+0.38%) |
Oct 11, 2013 | 20.34 | 20.52 | 20.34 | 20.50 | 0 | +0.07(+0.36%) |
Oct 10, 2013 | 20.32 | 20.48 | 20.32 | 20.43 | 0 | +0.25(+1.23%) |
Oct 09, 2013 | 20.04 | 20.22 | 20.04 | 20.18 | 0 | +0.30(+1.49%) |
Oct 08, 2013 | 19.97 | 20.05 | 19.86 | 19.88 | 0 | -0.07(-0.33%) |
Oct 07, 2013 | 20.15 | 20.15 | 19.86 | 19.95 | 0 | -0.30(-1.47%) |
Oct 04, 2013 | 20.20 | 20.26 | 20.15 | 20.25 | 0 | +0.06(+0.30%) |
Oct 03, 2013 | 20.34 | 20.34 | 20.10 | 20.18 | 0 | -0.18(-0.86%) |
Oct 02, 2013 | 20.33 | 20.38 | 20.22 | 20.36 | 0 | -0.06(-0.30%) |
Oct 01, 2013 | 20.35 | 20.47 | 20.25 | 20.42 | 0 | -0.01(-0.07%) |
Sep 27, 2013 | 20.34 | 20.44 | 20.33 | 20.43 | 0 | +0.07(+0.35%) |
Sep 26, 2013 | 20.30 | 20.40 | 20.29 | 20.36 | 0 | +0.02(+0.12%) |
Sep 25, 2013 | 20.36 | 20.37 | 20.27 | 20.34 | 0 | +0.02(+0.12%) |
Sep 24, 2013 | 20.40 | 20.42 | 20.29 | 20.31 | 0 | -0.11(-0.53%) |
Sep 23, 2013 | 20.42 | 20.44 | 20.34 | 20.42 | 0 | +0.02(+0.09%) |
Sep 20, 2013 | 20.62 | 20.62 | 20.38 | 20.40 | 0 | -0.23(-1.13%) |
Sep 19, 2013 | 20.64 | 20.73 | 20.59 | 20.64 | 0 | +0.13(+0.64%) |
Sep 18, 2013 | 19.95 | 20.52 | 19.91 | 20.51 | 0 | +0.51(+2.55%) |
Sep 17, 2013 | 19.92 | 20.00 | 19.89 | 20.00 | 0 | +0.10(+0.51%) |
Sep 16, 2013 | 19.97 | 19.98 | 19.88 | 19.89 | 0 | +0.15(+0.76%) |
Sep 13, 2013 | 19.70 | 19.75 | 19.67 | 19.74 | 0 | +0.10(+0.49%) |
Sep 12, 2013 | 19.71 | 19.72 | 19.62 | 19.65 | 0 | -0.14(-0.70%) |
Sep 11, 2013 | 19.68 | 19.81 | 19.64 | 19.79 | 0 | +0.02(+0.09%) |
Sep 10, 2013 | 19.67 | 19.77 | 19.67 | 19.77 | 0 | +0.19(+0.95%) |
Sep 09, 2013 | 19.34 | 19.58 | 19.34 | 19.58 | 0 | +0.47(+2.45%) |
Sep 06, 2013 | 19.13 | 19.20 | 18.99 | 19.11 | 0 | +0.01(+0.03%) |
Sep 05, 2013 | 19.05 | 19.13 | 19.05 | 19.11 | 0 | -0.03(-0.16%) |
Sep 04, 2013 | 18.99 | 19.17 | 18.97 | 19.14 | 0 | +0.18(+0.95%) |
Sep 03, 2013 | 19.02 | 19.09 | 18.89 | 18.96 | 0 | +0.25(+1.35%) |
Aug 30, 2013 | 18.75 | 18.77 | 18.66 | 18.71 | 0 | -0.02(-0.13%) |
Aug 29, 2013 | 18.71 | 18.80 | 18.69 | 18.73 | 0 | -0.02(-0.10%) |
Aug 28, 2013 | 18.72 | 18.82 | 18.69 | 18.75 | 0 | +0.02(+0.10%) |
Aug 27, 2013 | 18.84 | 18.84 | 18.71 | 18.73 | 0 | -0.26(-1.36%) |
Aug 26, 2013 | 19.11 | 19.11 | 18.98 | 18.99 | 0 | -0.06(-0.31%) |
Aug 23, 2013 | 18.95 | 19.07 | 18.94 | 19.05 | 0 | +0.15(+0.79%) |
Aug 22, 2013 | 18.89 | 18.99 | 18.89 | 18.90 | 0 | -0.01(-0.06%) |
Aug 21, 2013 | 19.00 | 19.02 | 18.84 | 18.91 | 0 | -0.23(-1.22%) |
Aug 20, 2013 | 19.14 | 19.19 | 19.09 | 19.14 | 0 | +0.02(+0.13%) |
Aug 19, 2013 | 19.20 | 19.25 | 19.07 | 19.12 | 0 | -0.13(-0.69%) |
Aug 16, 2013 | 19.27 | 19.35 | 19.23 | 19.25 | 0 | -0.01(-0.06%) |
Aug 15, 2013 | 19.25 | 19.31 | 19.14 | 19.26 | 81,669 | -0.18(-0.93%) |
Aug 14, 2013 | 19.44 | 19.54 | 19.43 | 19.44 | 0 | -0.02(-0.12%) |
Aug 13, 2013 | 19.40 | 19.50 | 19.32 | 19.47 | 75,267 | +0.08(+0.43%) |
Aug 12, 2013 | 19.40 | 19.41 | 19.35 | 19.38 | 68,481 | -0.14(-0.71%) |
Aug 09, 2013 | 19.48 | 19.59 | 19.48 | 19.52 | 60,402 | -0.02(-0.09%) |
Aug 08, 2013 | 19.44 | 19.60 | 19.42 | 19.54 | 124,750 | +0.20(+1.02%) |
Aug 07, 2013 | 19.43 | 19.43 | 19.32 | 19.34 | 135,576 | -0.19(-0.98%) |
Aug 06, 2013 | 19.50 | 19.58 | 19.50 | 19.53 | 96,314 | +0.03(+0.15%) |
Aug 05, 2013 | 19.43 | 19.50 | 19.43 | 19.50 | 55,275 | +0.04(+0.22%) |
Aug 02, 2013 | 19.32 | 19.49 | 19.32 | 19.46 | 127,740 | +0.07(+0.34%) |