Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.40 | 23.40 | 22.76 | 23.07 | 0 | +0.15(+0.65%) |
Oct 30, 2013 | 23.03 | 23.46 | 22.80 | 22.92 | 277,686 | -0.11(-0.48%) |
Oct 29, 2013 | 23.23 | 23.40 | 22.94 | 23.03 | 0 | -0.13(-0.56%) |
Oct 28, 2013 | 23.74 | 23.74 | 23.00 | 23.16 | 0 | -0.64(-2.69%) |
Oct 25, 2013 | 24.40 | 24.60 | 23.71 | 23.80 | 0 | -0.55(-2.26%) |
Oct 24, 2013 | 24.66 | 24.71 | 24.16 | 24.35 | 144,214 | -0.17(-0.69%) |
Oct 23, 2013 | 24.13 | 24.63 | 24.02 | 24.52 | 0 | +0.33(+1.36%) |
Oct 22, 2013 | 24.09 | 24.50 | 24.05 | 24.19 | 323,991 | +0.11(+0.46%) |
Oct 21, 2013 | 23.71 | 24.23 | 23.69 | 24.08 | 186,675 | +0.33(+1.39%) |
Oct 18, 2013 | 23.68 | 23.92 | 23.40 | 23.75 | 205,397 | +0.30(+1.28%) |
Oct 17, 2013 | 23.16 | 23.60 | 23.16 | 23.45 | 274,380 | +0.25(+1.08%) |
Oct 16, 2013 | 23.70 | 23.75 | 23.16 | 23.20 | 366,582 | -0.27(-1.15%) |
Oct 15, 2013 | 24.27 | 24.32 | 23.45 | 23.47 | 363,881 | -0.94(-3.85%) |
Oct 14, 2013 | 24.40 | 24.48 | 24.19 | 24.41 | 235,220 | -0.04(-0.16%) |
Oct 11, 2013 | 23.92 | 24.47 | 23.85 | 24.45 | 0 | +0.50(+2.09%) |
Oct 10, 2013 | 24.03 | 24.44 | 23.63 | 23.95 | 237,990 | +0.18(+0.76%) |
Oct 09, 2013 | 23.54 | 24.07 | 23.54 | 23.77 | 361,106 | +0.15(+0.64%) |
Oct 08, 2013 | 24.16 | 24.45 | 23.42 | 23.62 | 260,719 | -0.53(-2.19%) |
Oct 07, 2013 | 24.48 | 24.59 | 24.09 | 24.15 | 0 | -0.44(-1.79%) |
Oct 04, 2013 | 23.89 | 24.79 | 23.89 | 24.59 | 0 | +0.77(+3.23%) |
Oct 03, 2013 | 24.12 | 24.31 | 23.55 | 23.82 | 0 | -0.29(-1.20%) |
Oct 02, 2013 | 24.34 | 24.41 | 24.00 | 24.11 | 214,565 | -0.29(-1.19%) |
Oct 01, 2013 | 23.63 | 24.40 | 23.47 | 24.40 | 279,606 | +0.72(+3.04%) |
Sep 30, 2013 | 23.45 | 23.86 | 23.40 | 23.68 | 253,821 | +0.07(+0.30%) |
Sep 27, 2013 | 23.99 | 23.99 | 23.49 | 23.61 | 0 | -0.46(-1.91%) |
Sep 26, 2013 | 24.39 | 24.98 | 23.74 | 24.07 | 359,828 | -0.96(-3.84%) |
Sep 25, 2013 | 24.98 | 25.18 | 24.98 | 25.03 | 264,304 | +0.05(+0.20%) |
Sep 24, 2013 | 24.95 | 25.09 | 24.66 | 24.98 | 286,712 | +0.13(+0.52%) |
Sep 23, 2013 | 24.87 | 25.00 | 24.32 | 24.85 | 213,340 | -0.02(-0.08%) |
Sep 20, 2013 | 24.03 | 24.90 | 24.02 | 24.87 | 0 | +0.85(+3.54%) |
Sep 19, 2013 | 23.97 | 24.18 | 23.80 | 24.02 | 114,686 | +0.10(+0.42%) |
Sep 18, 2013 | 24.20 | 24.20 | 23.43 | 23.92 | 0 | -0.42(-1.73%) |
Sep 17, 2013 | 23.87 | 24.45 | 23.80 | 24.34 | 0 | +0.44(+1.84%) |
Sep 16, 2013 | 24.24 | 24.09 | 23.75 | 23.90 | 0 | -0.03(-0.13%) |
Sep 13, 2013 | 23.82 | 24.03 | 23.50 | 23.93 | 0 | +0.24(+1.01%) |
Sep 12, 2013 | 23.92 | 24.13 | 23.62 | 23.69 | 0 | -0.16(-0.67%) |
Sep 11, 2013 | 23.78 | 24.00 | 23.71 | 23.85 | 0 | +0.10(+0.42%) |
Sep 10, 2013 | 23.32 | 23.88 | 23.31 | 23.75 | 199,354 | +0.58(+2.50%) |
Sep 09, 2013 | 23.32 | 23.53 | 22.42 | 23.17 | 0 | -0.01(-0.04%) |
Sep 06, 2013 | 24.20 | 24.41 | 23.03 | 23.18 | 0 | -0.96(-3.98%) |
Sep 05, 2013 | 23.95 | 24.52 | 23.90 | 24.14 | 0 | +0.16(+0.67%) |
Sep 04, 2013 | 23.05 | 24.19 | 23.02 | 23.98 | 0 | +0.89(+3.85%) |
Sep 03, 2013 | 22.25 | 23.55 | 22.18 | 23.09 | 0 | +1.35(+6.21%) |
Aug 30, 2013 | 22.12 | 22.12 | 21.67 | 21.74 | 0 | -0.40(-1.81%) |
Aug 29, 2013 | 21.96 | 22.35 | 21.77 | 22.14 | 77,781 | +0.18(+0.82%) |
Aug 28, 2013 | 21.70 | 22.18 | 21.56 | 21.96 | 0 | +0.17(+0.78%) |
Aug 27, 2013 | 21.77 | 22.16 | 21.72 | 21.79 | 116,510 | -0.26(-1.18%) |
Aug 26, 2013 | 22.62 | 22.75 | 21.90 | 22.05 | 0 | -0.62(-2.73%) |
Aug 23, 2013 | 22.55 | 22.70 | 22.12 | 22.67 | 0 | +0.11(+0.49%) |
Aug 22, 2013 | 22.38 | 22.58 | 22.10 | 22.56 | 60,785 | +0.18(+0.80%) |
Aug 21, 2013 | 22.56 | 22.69 | 22.24 | 22.38 | 0 | -0.32(-1.41%) |
Aug 20, 2013 | 22.66 | 22.92 | 22.54 | 22.70 | 94,328 | +0.01(+0.04%) |
Aug 19, 2013 | 22.39 | 22.77 | 22.39 | 22.69 | 102,371 | +0.18(+0.80%) |
Aug 16, 2013 | 22.37 | 22.94 | 22.26 | 22.51 | 0 | -0.05(-0.22%) |
Aug 15, 2013 | 22.88 | 23.05 | 22.50 | 22.56 | 136,517 | -0.52(-2.25%) |
Aug 14, 2013 | 23.27 | 23.33 | 22.99 | 23.08 | 95,678 | -0.22(-0.94%) |
Aug 13, 2013 | 23.00 | 23.39 | 22.56 | 23.30 | 128,071 | +0.22(+0.95%) |
Aug 12, 2013 | 22.80 | 23.19 | 22.80 | 23.08 | 139,872 | +0.12(+0.52%) |
Aug 09, 2013 | 23.20 | 23.20 | 22.94 | 22.96 | 173,329 | -0.24(-1.03%) |
Aug 08, 2013 | 23.09 | 23.21 | 23.01 | 23.20 | 152,259 | +0.15(+0.65%) |
Aug 07, 2013 | 22.92 | 23.13 | 22.83 | 23.05 | 169,394 | -0.02(-0.09%) |
Aug 06, 2013 | 22.81 | 23.10 | 22.74 | 23.07 | 338,149 | +0.12(+0.52%) |
Aug 05, 2013 | 22.90 | 22.95 | 22.79 | 22.95 | 232,730 | +0.01(+0.04%) |
Aug 02, 2013 | 21.57 | 23.00 | 21.36 | 22.94 | 379,154 | +1.37(+6.35%) |