Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.70 | 21.75 | 21.36 | 21.60 | 739,190 | -0.04(-0.18%) |
Oct 30, 2013 | 21.63 | 21.80 | 21.42 | 21.64 | 355,316 | -0.02(-0.09%) |
Oct 29, 2013 | 21.20 | 21.79 | 21.20 | 21.66 | 653,033 | +0.47(+2.22%) |
Oct 28, 2013 | 21.00 | 21.30 | 21.00 | 21.19 | 950,286 | +0.43(+2.07%) |
Oct 25, 2013 | 20.73 | 20.85 | 20.63 | 20.76 | 312,195 | +0.14(+0.68%) |
Oct 24, 2013 | 20.69 | 20.79 | 20.57 | 20.62 | 237,963 | -0.14(-0.67%) |
Oct 23, 2013 | 20.47 | 20.79 | 20.46 | 20.76 | 341,344 | +0.22(+1.07%) |
Oct 22, 2013 | 20.49 | 20.54 | 20.45 | 20.54 | 419,467 | +0.14(+0.69%) |
Oct 21, 2013 | 20.44 | 20.49 | 20.30 | 20.40 | 325,222 | -0.05(-0.24%) |
Oct 18, 2013 | 20.45 | 20.49 | 20.39 | 20.45 | 403,290 | +0.06(+0.29%) |
Oct 17, 2013 | 20.43 | 20.45 | 20.38 | 20.39 | 211,190 | -0.01(-0.05%) |
Oct 16, 2013 | 20.47 | 20.49 | 20.31 | 20.40 | 338,470 | -0.31(-1.50%) |
Oct 15, 2013 | 20.90 | 20.90 | 20.63 | 20.71 | 132,061 | -0.14(-0.67%) |
Oct 11, 2013 | 20.85 | 20.85 | 20.85 | 0 | +0.28(+1.36%) | |
Oct 10, 2013 | 20.53 | 20.69 | 20.50 | 20.57 | 122,159 | -0.01(-0.05%) |
Oct 09, 2013 | 20.65 | 20.75 | 20.48 | 20.58 | 213,542 | -0.01(-0.05%) |
Oct 08, 2013 | 20.46 | 20.73 | 20.46 | 20.59 | 198,354 | +0.09(+0.44%) |
Oct 07, 2013 | 20.42 | 20.57 | 20.40 | 20.50 | 199,125 | -0.03(-0.15%) |
Oct 04, 2013 | 20.56 | 20.65 | 20.50 | 20.53 | 153,202 | -0.08(-0.39%) |
Oct 03, 2013 | 20.81 | 20.82 | 20.56 | 20.61 | 421,802 | -0.21(-1.01%) |
Oct 02, 2013 | 20.80 | 20.88 | 20.70 | 20.82 | 695,151 | -0.72(-3.34%) |
Oct 01, 2013 | 21.20 | 21.66 | 21.16 | 21.54 | 102,830 | +0.14(+0.65%) |
Sep 27, 2013 | 21.66 | 21.66 | 21.26 | 21.40 | 85,671 | -0.21(-0.97%) |
Sep 26, 2013 | 21.70 | 21.76 | 21.42 | 21.61 | 99,520 | -0.28(-1.28%) |
Sep 25, 2013 | 21.63 | 21.89 | 21.63 | 21.89 | 127,957 | +0.14(+0.64%) |
Sep 24, 2013 | 21.60 | 21.81 | 21.56 | 21.75 | 180,487 | -0.04(-0.18%) |
Sep 23, 2013 | 22.00 | 22.11 | 21.66 | 21.79 | 220,765 | -0.18(-0.82%) |
Sep 20, 2013 | 22.17 | 22.19 | 21.73 | 21.97 | 344,569 | -0.24(-1.08%) |
Sep 19, 2013 | 21.98 | 22.22 | 21.89 | 22.21 | 177,670 | +0.24(+1.09%) |
Sep 18, 2013 | 21.70 | 21.98 | 21.59 | 21.97 | 175,137 | +0.15(+0.69%) |
Sep 17, 2013 | 21.76 | 21.95 | 21.55 | 21.82 | 191,387 | +0.01(+0.05%) |
Sep 16, 2013 | 21.58 | 21.83 | 21.47 | 21.81 | 135,847 | +0.34(+1.58%) |
Sep 13, 2013 | 21.47 | 21.56 | 21.36 | 21.47 | 225,640 | -0.03(-0.14%) |
Sep 12, 2013 | 21.54 | 21.65 | 21.38 | 21.50 | 164,842 | -0.05(-0.23%) |
Sep 11, 2013 | 21.46 | 21.55 | 21.23 | 21.55 | 233,588 | +0.13(+0.61%) |
Sep 10, 2013 | 21.45 | 21.48 | 21.16 | 21.42 | 120,703 | +0.29(+1.37%) |
Sep 09, 2013 | 21.20 | 21.45 | 21.08 | 21.13 | 170,622 | -0.07(-0.33%) |
Sep 06, 2013 | 21.15 | 21.25 | 21.01 | 21.20 | 162,683 | +0.05(+0.24%) |
Sep 05, 2013 | 20.90 | 21.15 | 20.76 | 21.15 | 143,970 | +0.25(+1.20%) |
Sep 04, 2013 | 20.59 | 20.96 | 20.50 | 20.90 | 113,566 | +0.45(+2.20%) |
Sep 03, 2013 | 20.89 | 20.90 | 20.39 | 20.45 | 117,063 | -0.21(-1.02%) |
Aug 30, 2013 | 20.66 | 20.66 | 20.66 | 0 | -0.01(-0.05%) | |
Aug 29, 2013 | 20.50 | 20.72 | 20.34 | 20.67 | 123,952 | +0.25(+1.22%) |
Aug 28, 2013 | 20.64 | 20.75 | 20.23 | 20.42 | 298,488 | +0.54(+2.72%) |
Aug 27, 2013 | 19.85 | 20.09 | 19.85 | 19.88 | 68,593 | +0.02(+0.10%) |
Aug 26, 2013 | 20.00 | 20.02 | 19.85 | 19.86 | 69,683 | -0.08(-0.40%) |
Aug 23, 2013 | 19.97 | 20.03 | 19.80 | 19.94 | 103,853 | +0.05(+0.25%) |
Aug 22, 2013 | 19.99 | 20.07 | 19.81 | 19.89 | 104,796 | -0.06(-0.30%) |
Aug 21, 2013 | 19.99 | 20.15 | 19.93 | 19.95 | 85,484 | -0.04(-0.20%) |
Aug 20, 2013 | 19.90 | 20.21 | 19.81 | 19.99 | 97,568 | +0.12(+0.60%) |
Aug 19, 2013 | 20.42 | 20.42 | 19.87 | 19.87 | 154,972 | -0.54(-2.65%) |
Aug 16, 2013 | 20.50 | 20.52 | 20.25 | 20.41 | 72,390 | -0.04(-0.20%) |
Aug 15, 2013 | 20.25 | 20.69 | 20.20 | 20.45 | 129,575 | +0.25(+1.24%) |
Aug 14, 2013 | 20.40 | 20.50 | 20.13 | 20.20 | 135,964 | -0.27(-1.32%) |
Aug 13, 2013 | 20.83 | 20.83 | 20.28 | 20.47 | 230,233 | -0.36(-1.73%) |
Aug 12, 2013 | 20.43 | 20.95 | 20.40 | 20.83 | 116,998 | +0.28(+1.36%) |
Aug 09, 2013 | 20.66 | 20.66 | 20.34 | 20.55 | 64,353 | -0.13(-0.63%) |
Aug 08, 2013 | 20.88 | 20.97 | 20.51 | 20.68 | 123,999 | -0.13(-0.62%) |
Aug 07, 2013 | 20.99 | 20.99 | 20.65 | 20.81 | 108,817 | -0.10(-0.48%) |
Aug 06, 2013 | 20.63 | 21.07 | 20.63 | 20.91 | 100,996 | +0.06(+0.29%) |
Aug 02, 2013 | 20.85 | 20.85 | 20.85 | 0 | -0.05(-0.24%) |