Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.90 | 24.24 | 23.89 | 24.04 | 1,437,440 | +0.16(+0.67%) |
Oct 30, 2013 | 23.85 | 23.89 | 23.65 | 23.88 | 169,705 | +0.06(+0.25%) |
Oct 29, 2013 | 23.40 | 23.85 | 23.30 | 23.82 | 342,427 | +0.53(+2.28%) |
Oct 28, 2013 | 23.82 | 23.94 | 23.24 | 23.29 | 542,509 | -0.59(-2.47%) |
Oct 25, 2013 | 23.88 | 23.95 | 23.64 | 23.88 | 159,678 | -0.03(-0.13%) |
Oct 24, 2013 | 23.85 | 23.98 | 23.63 | 23.91 | 344,434 | +0.09(+0.38%) |
Oct 23, 2013 | 24.51 | 24.61 | 23.71 | 23.82 | 1,043,165 | -1.13(-4.53%) |
Oct 22, 2013 | 24.77 | 25.04 | 24.64 | 24.95 | 347,742 | +0.27(+1.09%) |
Oct 21, 2013 | 24.49 | 24.88 | 24.45 | 24.68 | 224,893 | +0.09(+0.37%) |
Oct 18, 2013 | 24.34 | 24.60 | 24.05 | 24.59 | 210,486 | +0.27(+1.11%) |
Oct 17, 2013 | 24.10 | 24.42 | 23.81 | 24.32 | 243,867 | +0.22(+0.91%) |
Oct 16, 2013 | 23.84 | 24.17 | 23.77 | 24.10 | 620,275 | +0.28(+1.18%) |
Oct 15, 2013 | 23.40 | 23.85 | 23.18 | 23.82 | 385,352 | +0.47(+2.01%) |
Oct 11, 2013 | 23.35 | 23.35 | 23.35 | 0 | -0.17(-0.72%) | |
Oct 10, 2013 | 23.31 | 23.58 | 23.24 | 23.52 | 532,801 | +0.28(+1.20%) |
Oct 09, 2013 | 23.10 | 23.37 | 22.99 | 23.24 | 748,265 | +0.07(+0.30%) |
Oct 08, 2013 | 23.70 | 23.70 | 23.13 | 23.17 | 771,449 | -0.51(-2.15%) |
Oct 07, 2013 | 23.66 | 23.78 | 23.52 | 23.68 | 264,980 | -0.02(-0.08%) |
Oct 04, 2013 | 23.98 | 24.03 | 23.70 | 23.70 | 277,808 | -0.28(-1.17%) |
Oct 03, 2013 | 23.95 | 23.99 | 23.75 | 23.98 | 225,227 | +0.07(+0.29%) |
Oct 02, 2013 | 23.96 | 23.98 | 23.57 | 23.91 | 209,228 | -0.07(-0.29%) |
Oct 01, 2013 | 23.57 | 24.07 | 23.55 | 23.98 | 316,264 | +0.29(+1.22%) |
Sep 30, 2013 | 23.66 | 23.85 | 23.61 | 23.69 | 342,323 | -0.18(-0.75%) |
Sep 27, 2013 | 23.63 | 23.88 | 23.63 | 23.87 | 409,510 | +0.10(+0.42%) |
Sep 26, 2013 | 23.22 | 23.81 | 23.22 | 23.77 | 1,180,105 | +0.55(+2.37%) |
Sep 25, 2013 | 22.85 | 23.39 | 22.80 | 23.22 | 1,598,280 | +0.42(+1.84%) |
Sep 24, 2013 | 22.80 | 22.94 | 22.66 | 22.80 | 325,010 | +0.00(+0.00%) |
Sep 23, 2013 | 22.83 | 22.97 | 22.64 | 22.80 | 168,264 | +0.02(+0.09%) |
Sep 20, 2013 | 22.72 | 22.98 | 22.51 | 22.78 | 773,602 | -0.22(-0.96%) |
Sep 19, 2013 | 23.00 | 23.06 | 22.89 | 23.00 | 809,969 | +0.03(+0.13%) |
Sep 18, 2013 | 22.28 | 23.10 | 22.21 | 22.97 | 571,282 | +0.48(+2.13%) |
Sep 17, 2013 | 22.40 | 22.52 | 22.20 | 22.49 | 187,432 | +0.16(+0.72%) |
Sep 16, 2013 | 22.04 | 22.55 | 21.96 | 22.33 | 308,897 | +0.37(+1.68%) |
Sep 13, 2013 | 22.05 | 22.21 | 21.92 | 21.96 | 239,178 | -0.07(-0.32%) |
Sep 12, 2013 | 22.36 | 22.36 | 22.00 | 22.03 | 404,342 | -0.29(-1.30%) |
Sep 11, 2013 | 21.86 | 22.32 | 21.75 | 22.32 | 982,232 | +0.47(+2.15%) |
Sep 10, 2013 | 21.91 | 21.91 | 21.51 | 21.85 | 518,392 | +0.18(+0.83%) |
Sep 09, 2013 | 21.47 | 21.77 | 21.41 | 21.67 | 496,809 | +0.29(+1.36%) |
Sep 06, 2013 | 21.50 | 21.51 | 21.31 | 21.38 | 366,275 | +0.06(+0.28%) |
Sep 05, 2013 | 20.89 | 21.45 | 20.88 | 21.32 | 436,949 | +0.52(+2.50%) |
Sep 04, 2013 | 20.70 | 20.83 | 20.40 | 20.80 | 554,687 | +0.11(+0.53%) |
Sep 03, 2013 | 21.14 | 21.20 | 20.68 | 20.69 | 556,080 | -0.23(-1.10%) |
Aug 30, 2013 | 20.92 | 20.92 | 20.92 | 0 | +0.03(+0.14%) | |
Aug 29, 2013 | 20.75 | 20.98 | 20.66 | 20.89 | 304,536 | +0.14(+0.67%) |
Aug 28, 2013 | 20.71 | 20.95 | 20.37 | 20.75 | 408,014 | +0.00(+0.00%) |
Aug 27, 2013 | 21.40 | 21.40 | 20.73 | 20.75 | 766,605 | -0.71(-3.31%) |
Aug 26, 2013 | 21.46 | 21.67 | 21.43 | 21.46 | 388,321 | -0.02(-0.09%) |
Aug 23, 2013 | 21.48 | 21.53 | 21.38 | 21.48 | 798,231 | +0.00(+0.00%) |
Aug 22, 2013 | 21.75 | 21.86 | 21.40 | 21.48 | 551,785 | -0.27(-1.24%) |
Aug 21, 2013 | 21.75 | 21.88 | 21.72 | 21.75 | 340,681 | -0.06(-0.28%) |
Aug 20, 2013 | 21.76 | 21.90 | 21.56 | 21.81 | 214,105 | -0.12(-0.55%) |
Aug 19, 2013 | 22.00 | 22.27 | 21.91 | 21.93 | 278,014 | -0.06(-0.27%) |
Aug 16, 2013 | 21.87 | 22.08 | 21.76 | 21.99 | 416,302 | +0.04(+0.18%) |
Aug 15, 2013 | 22.00 | 22.00 | 21.62 | 21.95 | 688,884 | +0.00(+0.00%) |
Aug 14, 2013 | 22.00 | 22.17 | 21.95 | 21.95 | 881,332 | -0.10(-0.45%) |
Aug 13, 2013 | 22.08 | 22.38 | 21.90 | 22.05 | 874,404 | +0.10(+0.46%) |
Aug 12, 2013 | 21.86 | 22.09 | 21.82 | 21.95 | 708,952 | -0.01(-0.05%) |
Aug 09, 2013 | 21.76 | 22.05 | 21.33 | 21.96 | 1,234,655 | +0.46(+2.14%) |
Aug 08, 2013 | 21.62 | 21.65 | 20.86 | 21.50 | 2,514,914 | -0.45(-2.05%) |
Aug 07, 2013 | 22.00 | 22.20 | 21.70 | 21.95 | 473,475 | -0.19(-0.86%) |
Aug 06, 2013 | 22.07 | 22.24 | 21.95 | 22.14 | 444,053 | -0.10(-0.45%) |
Aug 02, 2013 | 22.24 | 22.24 | 22.24 | 0 | -0.06(-0.27%) |