Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.04 | 23.54 | 22.87 | 23.39 | 298,014 | +0.22(+0.95%) |
Oct 30, 2013 | 23.09 | 23.33 | 22.83 | 23.17 | 310,927 | -0.00(-0.01%) |
Oct 29, 2013 | 23.08 | 23.48 | 22.84 | 23.17 | 336,435 | +0.14(+0.61%) |
Oct 28, 2013 | 23.46 | 23.46 | 22.84 | 23.03 | 324,778 | -0.42(-1.80%) |
Oct 25, 2013 | 23.42 | 23.60 | 23.22 | 23.46 | 230,168 | +0.12(+0.51%) |
Oct 24, 2013 | 23.51 | 23.65 | 23.30 | 23.34 | 202,591 | -0.05(-0.23%) |
Oct 23, 2013 | 23.54 | 23.66 | 23.11 | 23.39 | 210,035 | -0.17(-0.73%) |
Oct 22, 2013 | 23.28 | 23.69 | 23.20 | 23.57 | 303,859 | +0.31(+1.35%) |
Oct 21, 2013 | 23.07 | 23.30 | 22.95 | 23.25 | 206,768 | +0.21(+0.91%) |
Oct 18, 2013 | 22.97 | 23.17 | 22.77 | 23.04 | 241,973 | +0.15(+0.63%) |
Oct 17, 2013 | 22.57 | 23.09 | 22.48 | 22.90 | 220,206 | +0.30(+1.31%) |
Oct 16, 2013 | 22.92 | 23.00 | 22.42 | 22.60 | 236,351 | -0.13(-0.58%) |
Oct 15, 2013 | 23.15 | 23.15 | 22.60 | 22.73 | 178,361 | -0.28(-1.20%) |
Oct 14, 2013 | 23.17 | 23.17 | 22.33 | 23.01 | 273,391 | +0.35(+1.52%) |
Oct 11, 2013 | 22.40 | 22.72 | 22.22 | 22.67 | 220,514 | +0.26(+1.18%) |
Oct 10, 2013 | 22.35 | 22.52 | 22.09 | 22.40 | 193,117 | +0.21(+0.94%) |
Oct 09, 2013 | 22.56 | 22.58 | 22.11 | 22.19 | 333,267 | -0.43(-1.89%) |
Oct 08, 2013 | 22.68 | 22.87 | 22.53 | 22.62 | 266,568 | -0.10(-0.44%) |
Oct 07, 2013 | 22.68 | 22.95 | 22.61 | 22.72 | 275,009 | -0.16(-0.69%) |
Oct 04, 2013 | 22.74 | 22.98 | 22.68 | 22.88 | 232,838 | +0.06(+0.26%) |
Oct 03, 2013 | 22.68 | 22.86 | 22.50 | 22.82 | 229,569 | -0.04(-0.18%) |
Oct 02, 2013 | 22.68 | 22.94 | 22.54 | 22.86 | 452,499 | -0.07(-0.30%) |
Oct 01, 2013 | 22.69 | 23.07 | 22.55 | 22.93 | 576,583 | +0.18(+0.80%) |
Sep 30, 2013 | 22.62 | 22.85 | 22.10 | 22.75 | 289,974 | -0.01(-0.04%) |
Sep 27, 2013 | 22.99 | 23.10 | 22.72 | 22.76 | 623,156 | -0.23(-1.01%) |
Sep 26, 2013 | 22.86 | 23.17 | 22.85 | 22.99 | 361,906 | +0.11(+0.50%) |
Sep 25, 2013 | 22.81 | 22.98 | 22.70 | 22.88 | 315,778 | +0.00(+0.00%) |
Sep 24, 2013 | 22.83 | 22.94 | 22.72 | 22.88 | 282,162 | +0.00(+0.00%) |
Sep 23, 2013 | 22.68 | 22.91 | 22.68 | 22.88 | 292,924 | +0.06(+0.28%) |
Sep 20, 2013 | 22.75 | 22.87 | 22.27 | 22.81 | 1,109,561 | +0.05(+0.20%) |
Sep 19, 2013 | 22.67 | 22.97 | 22.67 | 22.77 | 917,432 | +0.28(+1.25%) |
Sep 18, 2013 | 22.10 | 22.55 | 21.78 | 22.48 | 552,635 | +0.39(+1.75%) |
Sep 17, 2013 | 22.00 | 22.34 | 21.83 | 22.10 | 521,012 | -0.25(-1.12%) |
Sep 16, 2013 | 22.35 | 22.49 | 22.22 | 22.35 | 928,668 | -0.13(-0.57%) |
Sep 13, 2013 | 22.48 | 22.53 | 22.13 | 22.48 | 817,658 | -0.07(-0.32%) |
Sep 12, 2013 | 22.71 | 22.71 | 22.28 | 22.55 | 724,856 | -0.40(-1.72%) |
Sep 11, 2013 | 21.72 | 22.94 | 21.72 | 22.94 | 10,386,228 | +0.45(+2.00%) |
Sep 10, 2013 | 22.50 | 22.91 | 22.33 | 22.49 | 312,044 | +0.05(+0.20%) |
Sep 09, 2013 | 21.81 | 22.52 | 21.63 | 22.45 | 436,734 | +0.65(+2.96%) |
Sep 06, 2013 | 22.17 | 22.28 | 21.69 | 21.80 | 320,037 | -0.34(-1.54%) |
Sep 05, 2013 | 22.11 | 22.58 | 22.07 | 22.14 | 320,629 | -0.05(-0.25%) |
Sep 04, 2013 | 22.19 | 22.26 | 21.98 | 22.20 | 273,545 | +0.02(+0.08%) |
Sep 03, 2013 | 22.52 | 22.52 | 21.92 | 22.18 | 305,586 | +0.07(+0.31%) |
Aug 30, 2013 | 22.43 | 22.47 | 22.03 | 22.11 | 232,415 | -0.38(-1.70%) |
Aug 29, 2013 | 21.93 | 22.57 | 21.92 | 22.49 | 205,300 | +0.44(+1.98%) |
Aug 28, 2013 | 21.92 | 22.19 | 21.76 | 22.06 | 266,768 | +0.05(+0.25%) |
Aug 27, 2013 | 21.97 | 22.24 | 21.81 | 22.00 | 224,786 | -0.15(-0.66%) |
Aug 26, 2013 | 22.60 | 22.81 | 21.96 | 22.15 | 478,018 | -0.45(-1.99%) |
Aug 23, 2013 | 22.71 | 22.71 | 22.43 | 22.60 | 177,687 | -0.02(-0.10%) |
Aug 22, 2013 | 22.24 | 22.72 | 22.21 | 22.62 | 198,961 | +0.42(+1.90%) |
Aug 21, 2013 | 22.10 | 22.26 | 21.87 | 22.20 | 104,849 | +0.05(+0.23%) |
Aug 20, 2013 | 22.22 | 22.29 | 21.93 | 22.15 | 183,567 | -0.15(-0.67%) |
Aug 19, 2013 | 21.79 | 22.54 | 21.53 | 22.30 | 437,437 | +0.49(+2.23%) |
Aug 16, 2013 | 21.79 | 21.94 | 21.63 | 21.81 | 213,950 | +0.05(+0.21%) |
Aug 15, 2013 | 22.03 | 22.12 | 21.69 | 21.77 | 266,739 | -0.31(-1.40%) |
Aug 14, 2013 | 22.30 | 22.57 | 22.00 | 22.08 | 174,012 | -0.02(-0.10%) |
Aug 13, 2013 | 22.60 | 22.68 | 21.85 | 22.10 | 265,326 | -0.61(-2.70%) |
Aug 12, 2013 | 22.60 | 22.80 | 22.42 | 22.71 | 270,228 | +0.11(+0.50%) |
Aug 09, 2013 | 22.14 | 22.84 | 21.98 | 22.60 | 496,901 | +0.79(+3.60%) |
Aug 08, 2013 | 21.75 | 21.96 | 21.38 | 21.81 | 350,311 | +0.17(+0.80%) |
Aug 07, 2013 | 21.58 | 21.97 | 20.81 | 21.64 | 921,900 | -0.14(-0.63%) |
Aug 06, 2013 | 22.08 | 22.19 | 21.58 | 21.78 | 679,854 | -0.24(-1.07%) |
Aug 05, 2013 | 22.31 | 22.35 | 21.86 | 22.01 | 476,662 | -0.37(-1.64%) |
Aug 02, 2013 | 23.23 | 23.46 | 22.19 | 22.38 | 524,428 | -0.83(-3.58%) |