Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.37 | 21.47 | 21.29 | 21.42 | 15,162 | -0.11(-0.51%) |
Oct 30, 2013 | 21.67 | 21.67 | 21.53 | 21.53 | 3,478 | -0.14(-0.65%) |
Oct 29, 2013 | 21.65 | 21.76 | 21.56 | 21.67 | 5,076 | -0.08(-0.37%) |
Oct 28, 2013 | 21.84 | 21.90 | 21.60 | 21.75 | 10,490 | -0.18(-0.82%) |
Oct 25, 2013 | 21.92 | 21.93 | 21.67 | 21.93 | 7,086 | +0.10(+0.46%) |
Oct 24, 2013 | 21.90 | 21.90 | 21.67 | 21.83 | 2,367 | +0.08(+0.37%) |
Oct 23, 2013 | 21.57 | 21.78 | 21.57 | 21.75 | 2,729 | +0.11(+0.51%) |
Oct 22, 2013 | 21.61 | 21.64 | 21.44 | 21.64 | 9,629 | +0.18(+0.84%) |
Oct 21, 2013 | 21.42 | 21.50 | 21.34 | 21.46 | 9,048 | -0.02(-0.09%) |
Oct 18, 2013 | 21.59 | 21.60 | 21.42 | 21.48 | 16,011 | -0.07(-0.32%) |
Oct 17, 2013 | 21.16 | 21.57 | 21.16 | 21.55 | 4,149 | +0.37(+1.75%) |
Oct 16, 2013 | 21.21 | 21.33 | 21.13 | 21.18 | 7,584 | -0.09(-0.42%) |
Oct 15, 2013 | 21.20 | 21.34 | 21.13 | 21.27 | 6,857 | +0.14(+0.66%) |
Oct 11, 2013 | 21.13 | 21.13 | 21.13 | 0 | +0.05(+0.24%) | |
Oct 10, 2013 | 20.74 | 21.08 | 20.74 | 21.08 | 2,326 | +0.53(+2.58%) |
Oct 09, 2013 | 20.60 | 20.60 | 20.53 | 20.55 | 2,251 | +0.08(+0.39%) |
Oct 08, 2013 | 20.45 | 20.47 | 20.31 | 20.47 | 3,727 | -0.01(-0.05%) |
Oct 07, 2013 | 20.44 | 20.66 | 20.44 | 20.48 | 3,189 | +0.03(+0.15%) |
Oct 04, 2013 | 20.71 | 20.71 | 20.45 | 20.45 | 9,994 | -0.20(-0.97%) |
Oct 03, 2013 | 20.64 | 20.65 | 20.53 | 20.65 | 1,906 | -0.12(-0.58%) |
Oct 02, 2013 | 20.74 | 20.87 | 20.72 | 20.77 | 14,011 | -0.10(-0.48%) |
Oct 01, 2013 | 20.71 | 20.94 | 20.70 | 20.87 | 4,024 | -0.03(-0.14%) |
Sep 27, 2013 | 20.82 | 20.94 | 20.82 | 20.90 | 2,136 | +0.13(+0.63%) |
Sep 26, 2013 | 20.64 | 20.87 | 20.64 | 20.77 | 4,103 | +0.03(+0.14%) |
Sep 25, 2013 | 20.96 | 20.96 | 20.74 | 20.74 | 7,533 | -0.17(-0.81%) |
Sep 24, 2013 | 20.84 | 21.00 | 20.78 | 20.91 | 4,471 | +0.07(+0.34%) |
Sep 23, 2013 | 20.95 | 20.97 | 20.83 | 20.84 | 3,055 | -0.09(-0.43%) |
Sep 20, 2013 | 21.14 | 21.15 | 20.83 | 20.93 | 4,596 | -0.55(-2.56%) |
Sep 19, 2013 | 21.16 | 21.52 | 21.16 | 21.48 | 7,853 | +0.48(+2.29%) |
Sep 18, 2013 | 20.67 | 21.07 | 20.44 | 21.00 | 6,553 | +0.35(+1.69%) |
Sep 17, 2013 | 20.73 | 20.75 | 20.57 | 20.65 | 2,674 | -0.11(-0.53%) |
Sep 16, 2013 | 20.75 | 20.80 | 20.64 | 20.76 | 5,062 | +0.27(+1.32%) |
Sep 13, 2013 | 20.49 | 20.55 | 20.48 | 20.49 | 4,793 | +0.01(+0.05%) |
Sep 12, 2013 | 20.57 | 20.57 | 20.48 | 20.48 | 3,879 | -0.09(-0.44%) |
Sep 11, 2013 | 20.49 | 20.66 | 20.49 | 20.57 | 3,580 | +0.13(+0.64%) |
Sep 10, 2013 | 20.50 | 20.56 | 20.44 | 20.44 | 12,993 | -0.05(-0.24%) |
Sep 09, 2013 | 20.29 | 20.49 | 20.15 | 20.49 | 8,412 | +0.18(+0.89%) |
Sep 06, 2013 | 20.24 | 20.31 | 20.18 | 20.31 | 2,561 | +0.13(+0.64%) |
Sep 05, 2013 | 20.38 | 20.38 | 20.03 | 20.18 | 6,851 | -0.07(-0.35%) |
Sep 04, 2013 | 20.20 | 20.25 | 20.07 | 20.25 | 11,779 | +0.19(+0.95%) |
Sep 03, 2013 | 20.38 | 20.38 | 20.00 | 20.06 | 6,792 | -0.06(-0.30%) |
Aug 30, 2013 | 20.12 | 20.12 | 20.12 | 0 | -0.07(-0.35%) | |
Aug 29, 2013 | 20.08 | 20.21 | 20.08 | 20.19 | 2,560 | +0.11(+0.55%) |
Aug 28, 2013 | 20.23 | 20.24 | 20.08 | 20.08 | 1,617 | +0.03(+0.15%) |
Aug 27, 2013 | 20.35 | 20.35 | 20.05 | 20.05 | 3,634 | -0.23(-1.13%) |
Aug 26, 2013 | 20.30 | 20.43 | 20.28 | 20.28 | 5,709 | +0.02(+0.10%) |
Aug 23, 2013 | 20.24 | 20.37 | 20.21 | 20.26 | 3,248 | +0.10(+0.50%) |
Aug 22, 2013 | 19.97 | 20.23 | 19.97 | 20.16 | 2,641 | +0.12(+0.60%) |
Aug 21, 2013 | 20.00 | 20.12 | 19.89 | 20.04 | 7,691 | -0.04(-0.20%) |
Aug 20, 2013 | 19.69 | 20.10 | 19.69 | 20.08 | 6,797 | +0.33(+1.67%) |
Aug 19, 2013 | 19.85 | 20.00 | 19.75 | 19.75 | 28,613 | -0.29(-1.45%) |
Aug 16, 2013 | 20.37 | 20.37 | 20.19 | 20.04 | 6,308 | -0.18(-0.89%) |
Aug 15, 2013 | 20.25 | 20.27 | 20.10 | 20.22 | 17,627 | -0.18(-0.88%) |
Aug 14, 2013 | 20.48 | 20.52 | 20.40 | 20.40 | 5,511 | -0.03(-0.15%) |
Aug 13, 2013 | 20.52 | 20.52 | 20.41 | 20.43 | 4,616 | -0.17(-0.83%) |
Aug 12, 2013 | 20.68 | 20.68 | 20.53 | 20.60 | 3,616 | -0.16(-0.77%) |
Aug 09, 2013 | 20.86 | 20.90 | 20.75 | 20.76 | 5,502 | +0.02(+0.10%) |
Aug 08, 2013 | 20.72 | 20.85 | 20.72 | 20.74 | 1,864 | -0.11(-0.53%) |
Aug 07, 2013 | 20.80 | 20.90 | 20.74 | 20.85 | 12,196 | +0.10(+0.48%) |
Aug 06, 2013 | 20.74 | 20.88 | 20.74 | 20.75 | 4,742 | -0.15(-0.72%) |
Aug 02, 2013 | 20.90 | 20.90 | 20.90 | 0 | +0.02(+0.10%) |