Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.67 | 21.99 | 21.62 | 21.69 | 531,162 | +0.06(+0.26%) |
Oct 30, 2013 | 21.91 | 22.06 | 21.60 | 21.64 | 760,800 | -0.21(-0.97%) |
Oct 29, 2013 | 22.08 | 22.12 | 21.80 | 21.85 | 1,329,259 | -0.12(-0.53%) |
Oct 28, 2013 | 22.31 | 22.85 | 21.95 | 21.97 | 957,319 | -0.34(-1.53%) |
Oct 25, 2013 | 22.41 | 22.73 | 22.20 | 22.31 | 761,287 | +0.16(+0.73%) |
Oct 24, 2013 | 21.30 | 22.54 | 21.30 | 22.14 | 2,714,589 | +1.13(+5.36%) |
Oct 23, 2013 | 21.19 | 21.30 | 20.32 | 21.02 | 816,141 | -0.32(-1.52%) |
Oct 22, 2013 | 21.47 | 21.66 | 21.33 | 21.34 | 1,476,990 | -0.11(-0.52%) |
Oct 21, 2013 | 21.82 | 21.92 | 21.39 | 21.45 | 743,770 | -0.35(-1.59%) |
Oct 18, 2013 | 21.59 | 21.84 | 21.39 | 21.80 | 606,429 | +0.21(+0.98%) |
Oct 17, 2013 | 20.98 | 21.66 | 20.96 | 21.59 | 1,179,108 | +0.40(+1.90%) |
Oct 16, 2013 | 20.97 | 21.32 | 20.87 | 21.19 | 959,533 | +0.42(+2.01%) |
Oct 15, 2013 | 20.78 | 20.93 | 20.64 | 20.77 | 716,795 | -0.07(-0.35%) |
Oct 14, 2013 | 20.66 | 20.89 | 20.57 | 20.84 | 635,500 | -0.02(-0.11%) |
Oct 11, 2013 | 20.25 | 20.90 | 20.20 | 20.86 | 940,716 | +0.56(+2.78%) |
Oct 10, 2013 | 20.08 | 20.32 | 19.98 | 20.30 | 1,175,973 | +0.48(+2.42%) |
Oct 09, 2013 | 19.78 | 19.95 | 19.64 | 19.82 | 927,631 | +0.03(+0.17%) |
Oct 08, 2013 | 20.14 | 20.29 | 19.57 | 19.79 | 839,343 | -0.43(-2.12%) |
Oct 07, 2013 | 20.59 | 20.63 | 20.20 | 20.22 | 1,137,002 | +0.12(+0.61%) |
Oct 04, 2013 | 20.22 | 20.22 | 19.99 | 20.09 | 469,501 | -0.07(-0.33%) |
Oct 03, 2013 | 20.09 | 20.20 | 19.91 | 20.16 | 1,131,403 | +0.08(+0.42%) |
Oct 02, 2013 | 20.08 | 20.36 | 19.91 | 20.08 | 1,018,337 | -0.22(-1.10%) |
Oct 01, 2013 | 20.19 | 20.46 | 20.09 | 20.30 | 811,436 | -0.10(-0.49%) |
Sep 27, 2013 | 20.12 | 20.45 | 20.06 | 20.40 | 525,063 | +0.07(+0.36%) |
Sep 26, 2013 | 20.42 | 21.53 | 20.19 | 20.33 | 3,102,250 | -0.17(-0.84%) |
Sep 25, 2013 | 20.93 | 20.93 | 20.46 | 20.50 | 1,168,352 | -0.47(-2.23%) |
Sep 24, 2013 | 20.80 | 21.33 | 20.59 | 20.97 | 735,388 | +0.25(+1.21%) |
Sep 23, 2013 | 21.05 | 21.23 | 20.69 | 20.72 | 756,604 | -0.48(-2.26%) |
Sep 20, 2013 | 21.31 | 21.44 | 21.00 | 21.20 | 791,913 | -0.18(-0.83%) |
Sep 19, 2013 | 21.45 | 21.63 | 21.24 | 21.38 | 907,432 | -0.29(-1.34%) |
Sep 18, 2013 | 21.63 | 21.94 | 21.55 | 21.67 | 1,075,754 | -0.18(-0.84%) |
Sep 17, 2013 | 21.58 | 22.03 | 21.51 | 21.85 | 1,530,404 | +0.22(+1.01%) |
Sep 16, 2013 | 21.34 | 22.01 | 21.18 | 21.63 | 2,141,609 | +0.45(+2.13%) |
Sep 13, 2013 | 20.78 | 21.22 | 20.76 | 21.18 | 1,095,391 | +0.40(+1.93%) |
Sep 12, 2013 | 20.66 | 20.81 | 20.46 | 20.78 | 1,403,507 | -0.05(-0.24%) |
Sep 11, 2013 | 20.81 | 21.09 | 20.66 | 20.83 | 933,032 | -0.13(-0.61%) |
Sep 10, 2013 | 20.81 | 21.22 | 20.73 | 20.96 | 1,303,749 | +0.31(+1.49%) |
Sep 09, 2013 | 20.60 | 20.66 | 20.35 | 20.65 | 374,383 | +0.13(+0.65%) |
Sep 06, 2013 | 20.24 | 20.76 | 20.09 | 20.52 | 856,836 | +0.36(+1.80%) |
Sep 05, 2013 | 20.41 | 20.58 | 20.10 | 20.15 | 701,879 | -0.26(-1.26%) |
Sep 04, 2013 | 19.95 | 20.49 | 19.83 | 20.41 | 786,422 | +0.49(+2.46%) |
Sep 03, 2013 | 19.90 | 20.10 | 19.80 | 19.92 | 902,169 | +0.17(+0.85%) |
Aug 30, 2013 | 19.75 | 19.85 | 19.42 | 19.75 | 973,278 | +0.10(+0.51%) |
Aug 29, 2013 | 19.36 | 19.67 | 19.30 | 19.65 | 459,468 | +0.28(+1.44%) |
Aug 28, 2013 | 18.97 | 19.62 | 18.75 | 19.37 | 1,098,161 | +0.49(+2.57%) |
Aug 27, 2013 | 19.18 | 19.28 | 18.88 | 18.89 | 558,257 | -0.64(-3.26%) |
Aug 26, 2013 | 19.64 | 19.87 | 19.42 | 19.52 | 760,731 | -0.11(-0.54%) |
Aug 23, 2013 | 19.76 | 20.11 | 19.50 | 19.63 | 613,801 | -0.10(-0.51%) |
Aug 22, 2013 | 19.83 | 19.95 | 19.59 | 19.73 | 538,582 | -0.06(-0.31%) |
Aug 21, 2013 | 19.95 | 19.98 | 19.63 | 19.79 | 975,254 | -0.20(-1.00%) |
Aug 20, 2013 | 19.90 | 20.09 | 19.77 | 19.99 | 740,572 | +0.02(+0.11%) |
Aug 19, 2013 | 20.25 | 20.49 | 19.97 | 19.97 | 675,234 | -0.31(-1.51%) |
Aug 16, 2013 | 20.00 | 20.34 | 19.94 | 20.28 | 486,804 | +0.18(+0.92%) |
Aug 15, 2013 | 19.81 | 20.12 | 19.65 | 20.09 | 1,378,629 | -0.04(-0.22%) |
Aug 14, 2013 | 20.62 | 20.68 | 20.11 | 20.14 | 812,411 | -0.41(-2.01%) |
Aug 13, 2013 | 20.37 | 20.69 | 20.31 | 20.55 | 932,488 | +0.20(+0.96%) |
Aug 12, 2013 | 20.47 | 20.61 | 20.28 | 20.35 | 803,178 | -0.11(-0.52%) |
Aug 09, 2013 | 20.61 | 20.81 | 20.45 | 20.46 | 551,014 | -0.21(-1.00%) |
Aug 08, 2013 | 20.29 | 20.72 | 20.19 | 20.67 | 1,254,726 | +0.53(+2.63%) |
Aug 07, 2013 | 19.98 | 20.33 | 19.75 | 20.14 | 529,367 | +0.10(+0.50%) |
Aug 06, 2013 | 20.08 | 20.20 | 19.98 | 20.04 | 840,344 | -0.07(-0.36%) |
Aug 05, 2013 | 20.16 | 20.49 | 20.05 | 20.11 | 808,317 | -0.04(-0.22%) |
Aug 02, 2013 | 20.24 | 20.33 | 19.95 | 20.15 | 945,796 | -0.13(-0.63%) |