Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.00 | 23.00 | 22.87 | 22.96 | 33,892 | +0.11(+0.48%) |
Oct 30, 2013 | 22.94 | 23.00 | 22.81 | 22.85 | 26,730 | -0.13(-0.57%) |
Oct 29, 2013 | 22.93 | 22.98 | 22.87 | 22.98 | 20,538 | +0.05(+0.22%) |
Oct 28, 2013 | 22.99 | 23.00 | 22.93 | 22.93 | 23,744 | +0.02(+0.09%) |
Oct 25, 2013 | 22.95 | 23.00 | 22.91 | 22.91 | 27,642 | -0.01(-0.04%) |
Oct 24, 2013 | 22.94 | 22.96 | 22.89 | 22.92 | 23,998 | +0.04(+0.17%) |
Oct 23, 2013 | 22.75 | 22.91 | 22.75 | 22.88 | 19,499 | +0.20(+0.88%) |
Oct 22, 2013 | 22.70 | 22.75 | 22.68 | 22.68 | 7,360 | +0.12(+0.53%) |
Oct 21, 2013 | 22.63 | 22.63 | 22.50 | 22.56 | 17,177 | -0.04(-0.18%) |
Oct 18, 2013 | 22.63 | 22.67 | 22.59 | 22.60 | 15,376 | +0.05(+0.22%) |
Oct 17, 2013 | 22.50 | 22.59 | 22.46 | 22.55 | 25,961 | +0.15(+0.67%) |
Oct 16, 2013 | 22.39 | 22.41 | 22.22 | 22.40 | 26,190 | -0.09(-0.40%) |
Oct 15, 2013 | 22.35 | 22.49 | 22.35 | 22.49 | 33,192 | +0.11(+0.49%) |
Oct 11, 2013 | 22.38 | 22.38 | 22.38 | 0 | -0.23(-1.02%) | |
Oct 10, 2013 | 22.55 | 22.64 | 22.49 | 22.61 | 124,149 | -0.04(-0.18%) |
Oct 09, 2013 | 22.59 | 22.73 | 22.48 | 22.65 | 220,777 | +0.10(+0.44%) |
Oct 08, 2013 | 22.58 | 22.60 | 22.46 | 22.55 | 18,432 | +0.04(+0.18%) |
Oct 07, 2013 | 22.61 | 22.61 | 22.51 | 22.51 | 28,244 | +0.12(+0.54%) |
Oct 04, 2013 | 22.41 | 22.49 | 22.39 | 22.39 | 8,216 | -0.07(-0.31%) |
Oct 03, 2013 | 22.32 | 22.46 | 22.32 | 22.46 | 15,481 | +0.21(+0.94%) |
Oct 02, 2013 | 22.38 | 22.38 | 22.25 | 22.25 | 27,596 | -0.19(-0.85%) |
Oct 01, 2013 | 22.36 | 22.44 | 22.36 | 22.44 | 11,878 | +0.05(+0.22%) |
Sep 27, 2013 | 22.35 | 22.44 | 22.35 | 22.39 | 23,322 | +0.08(+0.36%) |
Sep 26, 2013 | 22.25 | 22.34 | 22.25 | 22.31 | 21,130 | +0.00(+0.00%) |
Sep 25, 2013 | 22.18 | 22.33 | 22.18 | 22.31 | 24,742 | +0.16(+0.72%) |
Sep 24, 2013 | 22.14 | 22.25 | 22.13 | 22.15 | 20,760 | +0.12(+0.54%) |
Sep 23, 2013 | 22.03 | 22.07 | 21.99 | 22.03 | 26,559 | -0.14(-0.63%) |
Sep 20, 2013 | 22.07 | 22.17 | 21.94 | 22.17 | 26,926 | -0.05(-0.23%) |
Sep 19, 2013 | 22.19 | 22.22 | 22.05 | 22.22 | 40,633 | +0.22(+1.00%) |
Sep 18, 2013 | 21.68 | 22.00 | 21.59 | 22.00 | 56,860 | +0.29(+1.34%) |
Sep 17, 2013 | 21.73 | 21.78 | 21.71 | 21.71 | 35,652 | +0.07(+0.32%) |
Sep 16, 2013 | 21.93 | 21.93 | 21.64 | 21.64 | 33,416 | -0.09(-0.41%) |
Sep 13, 2013 | 21.85 | 21.87 | 21.71 | 21.73 | 39,537 | +0.02(+0.09%) |
Sep 12, 2013 | 21.89 | 21.89 | 21.69 | 21.71 | 23,943 | -0.03(-0.14%) |
Sep 11, 2013 | 21.62 | 21.79 | 21.51 | 21.74 | 62,061 | +0.09(+0.42%) |
Sep 10, 2013 | 21.61 | 21.71 | 21.56 | 21.65 | 45,041 | -0.20(-0.92%) |
Sep 09, 2013 | 21.84 | 21.90 | 21.79 | 21.85 | 46,786 | +0.09(+0.41%) |
Sep 06, 2013 | 21.74 | 21.80 | 21.68 | 21.76 | 39,417 | +0.11(+0.51%) |
Sep 05, 2013 | 21.90 | 21.90 | 21.65 | 21.65 | 72,250 | -0.46(-2.08%) |
Sep 04, 2013 | 22.19 | 22.19 | 22.00 | 22.11 | 38,154 | -0.01(-0.05%) |
Sep 03, 2013 | 22.23 | 22.24 | 22.00 | 22.12 | 74,881 | -0.50(-2.21%) |
Aug 30, 2013 | 22.62 | 22.62 | 22.62 | 0 | +0.02(+0.09%) | |
Aug 29, 2013 | 22.41 | 22.61 | 22.40 | 22.60 | 20,226 | +0.12(+0.53%) |
Aug 28, 2013 | 22.58 | 22.58 | 22.45 | 22.48 | 41,359 | -0.21(-0.93%) |
Aug 27, 2013 | 22.48 | 22.73 | 22.47 | 22.69 | 46,223 | +0.42(+1.89%) |
Aug 26, 2013 | 22.28 | 22.29 | 22.22 | 22.27 | 54,139 | +0.07(+0.32%) |
Aug 23, 2013 | 22.04 | 22.26 | 22.01 | 22.20 | 19,137 | +0.19(+0.86%) |
Aug 22, 2013 | 22.00 | 22.05 | 21.97 | 22.01 | 23,240 | -0.09(-0.41%) |
Aug 21, 2013 | 22.15 | 22.17 | 22.05 | 22.10 | 40,783 | -0.05(-0.23%) |
Aug 20, 2013 | 22.14 | 22.18 | 22.12 | 22.15 | 25,259 | +0.10(+0.45%) |
Aug 19, 2013 | 22.10 | 22.13 | 22.01 | 22.05 | 106,374 | -0.05(-0.23%) |
Aug 16, 2013 | 22.26 | 22.29 | 22.11 | 22.10 | 63,501 | -0.31(-1.38%) |
Aug 15, 2013 | 22.37 | 22.41 | 22.25 | 22.41 | 43,263 | -0.05(-0.22%) |
Aug 14, 2013 | 22.51 | 22.63 | 22.46 | 22.46 | 101,810 | -0.07(-0.31%) |
Aug 13, 2013 | 22.63 | 22.68 | 22.53 | 22.53 | 21,571 | -0.28(-1.23%) |
Aug 12, 2013 | 22.93 | 22.94 | 22.79 | 22.81 | 19,358 | -0.09(-0.39%) |
Aug 09, 2013 | 22.84 | 22.90 | 22.81 | 22.90 | 18,222 | +0.02(+0.09%) |
Aug 08, 2013 | 22.87 | 22.91 | 22.82 | 22.88 | 25,352 | +0.10(+0.44%) |
Aug 07, 2013 | 22.65 | 22.78 | 22.65 | 22.78 | 24,937 | +0.16(+0.71%) |
Aug 06, 2013 | 22.53 | 22.62 | 22.51 | 22.62 | 74,086 | -0.03(-0.13%) |
Aug 02, 2013 | 22.65 | 22.65 | 22.65 | 0 | +0.16(+0.71%) |