Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.00 | 23.00 | 22.84 | 22.84 | 1,948 | -0.20(-0.87%) |
Oct 30, 2013 | 23.09 | 23.10 | 23.02 | 23.04 | 3,012 | +0.08(+0.35%) |
Oct 29, 2013 | 22.74 | 23.00 | 22.54 | 22.96 | 3,326 | +0.10(+0.44%) |
Oct 28, 2013 | 23.01 | 23.01 | 22.86 | 22.86 | 8,848 | -0.34(-1.47%) |
Oct 25, 2013 | 23.48 | 23.48 | 23.20 | 23.20 | 5,650 | -0.27(-1.15%) |
Oct 24, 2013 | 23.47 | 23.47 | 23.47 | 23.47 | 313 | +0.00(+0.00%) |
Oct 23, 2013 | 23.53 | 23.56 | 23.45 | 23.47 | 2,824 | +0.12(+0.51%) |
Oct 22, 2013 | 23.15 | 23.42 | 23.15 | 23.35 | 13,589 | -0.09(-0.38%) |
Oct 21, 2013 | 23.40 | 23.46 | 23.39 | 23.44 | 1,475 | +0.16(+0.69%) |
Oct 18, 2013 | 23.37 | 23.37 | 23.28 | 23.28 | 3,142 | -0.05(-0.21%) |
Oct 17, 2013 | 23.22 | 23.33 | 23.19 | 23.33 | 2,650 | +0.18(+0.77%) |
Oct 16, 2013 | 23.17 | 23.18 | 23.09 | 23.15 | 1,664 | +0.38(+1.67%) |
Oct 15, 2013 | 23.01 | 23.11 | 22.77 | 22.77 | 22,497 | -0.06(-0.26%) |
Oct 14, 2013 | 23.03 | 23.13 | 22.77 | 22.83 | 2,960 | -0.12(-0.52%) |
Oct 11, 2013 | 23.23 | 23.23 | 22.95 | 22.95 | 7,688 | -0.41(-1.76%) |
Oct 10, 2013 | 23.45 | 23.45 | 23.36 | 23.36 | 1,500 | +0.07(+0.30%) |
Oct 09, 2013 | 23.38 | 23.41 | 23.28 | 23.29 | 8,250 | -0.20(-0.85%) |
Oct 08, 2013 | 23.52 | 23.56 | 23.34 | 23.49 | 2,794 | -0.02(-0.07%) |
Oct 07, 2013 | 23.65 | 23.65 | 23.38 | 23.51 | 5,000 | +0.03(+0.12%) |
Oct 04, 2013 | 23.34 | 23.50 | 23.34 | 23.48 | 2,600 | +0.11(+0.46%) |
Oct 03, 2013 | 23.28 | 23.40 | 23.28 | 23.37 | 6,741 | +0.25(+1.08%) |
Oct 02, 2013 | 23.10 | 23.21 | 23.10 | 23.12 | 4,265 | +0.07(+0.32%) |
Oct 01, 2013 | 23.11 | 23.11 | 22.98 | 23.05 | 7,250 | -0.78(-3.28%) |
Sep 27, 2013 | 23.86 | 23.86 | 23.83 | 23.83 | 500 | +0.04(+0.18%) |
Sep 26, 2013 | 23.80 | 23.85 | 23.09 | 23.79 | 9,815 | -0.06(-0.27%) |
Sep 25, 2013 | 23.73 | 23.90 | 23.73 | 23.85 | 2,683 | +0.12(+0.51%) |
Sep 24, 2013 | 23.83 | 23.86 | 23.73 | 23.73 | 14,100 | +0.00(+0.00%) |
Sep 23, 2013 | 23.78 | 23.80 | 23.72 | 23.73 | 1,500 | -0.01(-0.05%) |
Sep 20, 2013 | 23.88 | 23.88 | 23.72 | 23.74 | 5,096 | -0.34(-1.41%) |
Sep 19, 2013 | 24.59 | 24.59 | 24.08 | 24.08 | 8,910 | -0.25(-1.03%) |
Sep 18, 2013 | 24.05 | 24.33 | 24.05 | 24.33 | 3,147 | +0.14(+0.58%) |
Sep 17, 2013 | 24.33 | 24.33 | 24.03 | 24.19 | 2,868 | +0.08(+0.33%) |
Sep 16, 2013 | 24.49 | 24.49 | 24.01 | 24.11 | 11,222 | -0.38(-1.55%) |
Sep 13, 2013 | 25.00 | 25.00 | 24.47 | 24.49 | 16,968 | -0.42(-1.69%) |
Sep 12, 2013 | 24.38 | 24.92 | 24.17 | 24.91 | 11,656 | +0.53(+2.18%) |
Sep 11, 2013 | 24.45 | 24.45 | 24.36 | 24.38 | 2,000 | +0.00(+0.00%) |
Sep 10, 2013 | 24.13 | 24.44 | 24.13 | 24.38 | 1,713 | +0.09(+0.37%) |
Sep 09, 2013 | 24.52 | 24.58 | 24.27 | 24.29 | 19,312 | -0.20(-0.82%) |
Sep 06, 2013 | 24.34 | 25.22 | 24.25 | 24.49 | 11,135 | -0.05(-0.20%) |
Sep 05, 2013 | 24.07 | 24.54 | 24.04 | 24.54 | 11,181 | +0.20(+0.82%) |
Sep 04, 2013 | 24.59 | 24.71 | 24.24 | 24.34 | 6,136 | -0.55(-2.20%) |
Sep 03, 2013 | 25.20 | 25.23 | 24.81 | 24.89 | 8,291 | +0.38(+1.55%) |
Aug 30, 2013 | 24.57 | 24.60 | 24.41 | 24.51 | 3,769 | -0.14(-0.57%) |
Aug 29, 2013 | 24.88 | 24.88 | 24.65 | 24.65 | 4,969 | -0.24(-0.96%) |
Aug 28, 2013 | 23.83 | 24.89 | 23.83 | 24.89 | 10,757 | +0.12(+0.46%) |
Aug 27, 2013 | 25.10 | 25.41 | 24.70 | 24.77 | 18,188 | -0.26(-1.02%) |
Aug 26, 2013 | 25.00 | 25.40 | 24.78 | 25.03 | 17,593 | +0.93(+3.86%) |
Aug 23, 2013 | 23.98 | 24.19 | 23.98 | 24.10 | 22,670 | +0.27(+1.11%) |
Aug 22, 2013 | 23.82 | 23.83 | 23.73 | 23.83 | 4,600 | +0.06(+0.25%) |
Aug 21, 2013 | 24.03 | 24.03 | 23.75 | 23.78 | 5,470 | +0.16(+0.66%) |
Aug 20, 2013 | 23.67 | 23.75 | 23.57 | 23.62 | 8,617 | -0.25(-1.05%) |
Aug 19, 2013 | 25.39 | 25.39 | 23.50 | 23.87 | 10,995 | +0.62(+2.67%) |
Aug 16, 2013 | 23.39 | 23.44 | 23.25 | 23.25 | 2,200 | -0.17(-0.73%) |
Aug 15, 2013 | 23.19 | 23.44 | 23.19 | 23.42 | 12,804 | +0.29(+1.24%) |
Aug 14, 2013 | 22.90 | 23.14 | 22.87 | 23.13 | 6,836 | +0.10(+0.45%) |
Aug 13, 2013 | 23.30 | 23.30 | 22.92 | 23.03 | 28,930 | +0.05(+0.20%) |
Aug 12, 2013 | 22.48 | 23.00 | 22.45 | 22.98 | 7,588 | +0.79(+3.54%) |
Aug 09, 2013 | 22.39 | 22.39 | 22.20 | 22.20 | 1,622 | -0.08(-0.35%) |
Aug 08, 2013 | 21.50 | 22.40 | 21.50 | 22.28 | 9,260 | +0.33(+1.52%) |
Aug 07, 2013 | 22.39 | 22.39 | 21.94 | 21.94 | 6,902 | +0.01(+0.06%) |
Aug 06, 2013 | 22.20 | 22.20 | 21.93 | 21.93 | 4,829 | -0.35(-1.57%) |
Aug 05, 2013 | 22.28 | 22.28 | 22.28 | 22.28 | 250 | +0.03(+0.13%) |
Aug 02, 2013 | 22.65 | 22.72 | 22.24 | 22.25 | 7,276 | -0.24(-1.06%) |