Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.01 | 23.08 | 22.74 | 22.77 | 0 | -0.20(-0.85%) |
Oct 30, 2013 | 23.28 | 23.46 | 22.88 | 22.97 | 0 | -0.34(-1.48%) |
Oct 29, 2013 | 23.26 | 23.57 | 23.13 | 23.32 | 500,296 | +0.16(+0.68%) |
Oct 28, 2013 | 23.29 | 23.35 | 22.95 | 23.16 | 0 | -0.12(-0.51%) |
Oct 25, 2013 | 23.26 | 23.46 | 23.17 | 23.28 | 0 | +0.09(+0.41%) |
Oct 24, 2013 | 23.39 | 23.44 | 23.14 | 23.18 | 0 | -0.16(-0.71%) |
Oct 23, 2013 | 23.76 | 23.76 | 23.30 | 23.35 | 0 | -0.54(-2.26%) |
Oct 22, 2013 | 24.19 | 24.30 | 23.80 | 23.89 | 446,672 | -0.19(-0.78%) |
Oct 21, 2013 | 23.92 | 24.22 | 23.90 | 24.08 | 0 | +0.17(+0.72%) |
Oct 18, 2013 | 23.88 | 24.00 | 23.72 | 23.90 | 668,366 | +0.02(+0.10%) |
Oct 17, 2013 | 24.01 | 24.15 | 23.87 | 23.88 | 558,880 | -0.22(-0.91%) |
Oct 16, 2013 | 24.02 | 24.28 | 23.92 | 24.10 | 286,650 | +0.19(+0.79%) |
Oct 15, 2013 | 24.22 | 24.36 | 23.89 | 23.91 | 462,779 | -0.44(-1.80%) |
Oct 14, 2013 | 23.83 | 24.37 | 23.66 | 24.35 | 372,125 | +0.25(+1.04%) |
Oct 11, 2013 | 23.64 | 24.14 | 23.54 | 24.10 | 0 | +0.31(+1.32%) |
Oct 10, 2013 | 23.46 | 23.90 | 23.21 | 23.79 | 1,388,369 | +0.52(+2.22%) |
Oct 09, 2013 | 23.79 | 23.79 | 23.18 | 23.27 | 0 | -0.44(-1.85%) |
Oct 08, 2013 | 24.01 | 24.13 | 23.67 | 23.71 | 710,334 | -0.26(-1.08%) |
Oct 07, 2013 | 24.14 | 24.31 | 23.96 | 23.97 | 423,966 | -0.45(-1.86%) |
Oct 04, 2013 | 24.23 | 24.47 | 24.09 | 24.42 | 0 | +0.22(+0.91%) |
Oct 03, 2013 | 24.48 | 24.48 | 24.08 | 24.20 | 0 | -0.41(-1.66%) |
Oct 02, 2013 | 24.52 | 24.73 | 24.18 | 24.61 | 0 | -0.10(-0.41%) |
Oct 01, 2013 | 24.25 | 24.85 | 24.25 | 24.71 | 889,705 | +0.46(+1.91%) |
Sep 30, 2013 | 24.27 | 24.46 | 24.12 | 24.25 | 523,693 | -0.29(-1.18%) |
Sep 27, 2013 | 24.19 | 24.62 | 24.19 | 24.54 | 0 | +0.20(+0.81%) |
Sep 26, 2013 | 24.16 | 24.43 | 24.15 | 24.34 | 354,705 | +0.10(+0.42%) |
Sep 25, 2013 | 24.09 | 24.54 | 24.09 | 24.24 | 0 | +0.10(+0.42%) |
Sep 24, 2013 | 24.06 | 24.30 | 23.94 | 24.14 | 0 | +0.09(+0.36%) |
Sep 23, 2013 | 24.30 | 24.30 | 24.04 | 24.05 | 351,247 | -0.31(-1.29%) |
Sep 20, 2013 | 24.52 | 24.55 | 24.27 | 24.37 | 0 | -0.08(-0.32%) |
Sep 19, 2013 | 24.16 | 24.51 | 24.11 | 24.44 | 0 | +0.27(+1.11%) |
Sep 18, 2013 | 23.80 | 24.28 | 23.64 | 24.18 | 0 | +0.31(+1.31%) |
Sep 17, 2013 | 23.70 | 23.94 | 23.46 | 23.86 | 0 | +0.16(+0.69%) |
Sep 16, 2013 | 23.78 | 23.89 | 23.40 | 23.70 | 0 | +0.05(+0.23%) |
Sep 13, 2013 | 23.64 | 23.89 | 23.51 | 23.64 | 0 | -0.02(-0.07%) |
Sep 12, 2013 | 23.48 | 23.82 | 23.33 | 23.66 | 0 | +0.14(+0.60%) |
Sep 11, 2013 | 23.36 | 23.57 | 23.36 | 23.52 | 0 | +0.07(+0.30%) |
Sep 10, 2013 | 22.99 | 23.47 | 22.80 | 23.45 | 523,722 | +0.56(+2.43%) |
Sep 09, 2013 | 22.24 | 22.98 | 22.24 | 22.89 | 0 | +0.68(+3.07%) |
Sep 06, 2013 | 22.19 | 22.34 | 21.94 | 22.21 | 0 | +0.08(+0.35%) |
Sep 05, 2013 | 22.11 | 22.36 | 22.01 | 22.13 | 244,962 | +0.03(+0.12%) |
Sep 04, 2013 | 21.46 | 22.19 | 21.32 | 22.10 | 497,826 | +0.64(+2.98%) |
Sep 03, 2013 | 21.98 | 21.99 | 21.32 | 21.47 | 0 | -0.29(-1.33%) |
Aug 30, 2013 | 22.08 | 22.11 | 21.69 | 21.76 | 0 | -0.36(-1.63%) |
Aug 29, 2013 | 22.08 | 22.15 | 21.87 | 22.12 | 0 | -0.03(-0.14%) |
Aug 28, 2013 | 21.91 | 22.42 | 21.88 | 22.15 | 292,483 | +0.22(+1.00%) |
Aug 27, 2013 | 21.97 | 22.13 | 21.90 | 21.93 | 578,981 | -0.36(-1.62%) |
Aug 26, 2013 | 22.34 | 22.60 | 22.19 | 22.29 | 316,957 | -0.09(-0.39%) |
Aug 23, 2013 | 22.23 | 22.41 | 22.19 | 22.38 | 0 | +0.13(+0.60%) |
Aug 22, 2013 | 22.04 | 22.27 | 21.94 | 22.24 | 0 | +0.25(+1.14%) |
Aug 21, 2013 | 22.11 | 22.23 | 21.91 | 21.99 | 0 | -0.17(-0.78%) |
Aug 20, 2013 | 21.84 | 22.17 | 21.73 | 22.16 | 431,198 | +0.32(+1.47%) |
Aug 19, 2013 | 21.92 | 22.08 | 21.83 | 21.84 | 347,957 | -0.12(-0.54%) |
Aug 16, 2013 | 21.94 | 22.05 | 21.76 | 21.96 | 0 | +0.05(+0.21%) |
Aug 15, 2013 | 21.66 | 22.10 | 21.58 | 21.91 | 1,161,921 | -0.03(-0.14%) |
Aug 14, 2013 | 21.97 | 22.03 | 21.88 | 21.94 | 410,229 | -0.11(-0.50%) |
Aug 13, 2013 | 21.87 | 22.08 | 21.79 | 22.05 | 606,055 | +0.16(+0.75%) |
Aug 12, 2013 | 21.36 | 21.96 | 21.36 | 21.89 | 393,395 | +0.39(+1.82%) |
Aug 09, 2013 | 21.72 | 21.77 | 21.18 | 21.50 | 979,603 | -0.20(-0.94%) |
Aug 08, 2013 | 21.74 | 21.85 | 21.65 | 21.70 | 425,956 | +0.07(+0.33%) |
Aug 07, 2013 | 21.67 | 21.73 | 21.51 | 21.63 | 340,813 | -0.19(-0.86%) |
Aug 06, 2013 | 21.87 | 21.93 | 21.75 | 21.82 | 509,871 | -0.09(-0.39%) |
Aug 05, 2013 | 21.84 | 22.02 | 21.83 | 21.90 | 654,999 | -0.09(-0.43%) |
Aug 02, 2013 | 22.05 | 22.07 | 21.84 | 22.00 | 545,817 | -0.13(-0.60%) |