Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.33 | 21.86 | 19.06 | 20.02 | 0 | -1.49(-6.95%) |
Oct 30, 2013 | 21.93 | 22.15 | 21.48 | 21.52 | 15,300 | -0.54(-2.47%) |
Oct 29, 2013 | 22.33 | 22.37 | 21.48 | 22.06 | 0 | -0.15(-0.66%) |
Oct 28, 2013 | 22.06 | 22.28 | 21.90 | 22.21 | 0 | +0.22(+1.02%) |
Oct 25, 2013 | 22.14 | 22.31 | 21.78 | 21.98 | 0 | -0.10(-0.43%) |
Oct 24, 2013 | 22.38 | 22.38 | 21.99 | 22.08 | 35,642 | -0.25(-1.11%) |
Oct 23, 2013 | 21.70 | 22.37 | 21.70 | 22.33 | 0 | +0.62(+2.84%) |
Oct 22, 2013 | 21.78 | 21.99 | 21.49 | 21.71 | 9,737 | -0.14(-0.65%) |
Oct 21, 2013 | 21.62 | 22.06 | 21.62 | 21.85 | 0 | +0.11(+0.50%) |
Oct 18, 2013 | 21.42 | 21.80 | 21.42 | 21.74 | 18,154 | +0.54(+2.54%) |
Oct 17, 2013 | 20.98 | 21.20 | 20.67 | 21.20 | 59,150 | +0.24(+1.16%) |
Oct 16, 2013 | 20.88 | 21.02 | 20.43 | 20.96 | 27,377 | +0.32(+1.55%) |
Oct 15, 2013 | 20.73 | 20.96 | 20.47 | 20.64 | 0 | -0.26(-1.25%) |
Oct 14, 2013 | 20.57 | 21.03 | 20.52 | 20.90 | 10,181 | +0.07(+0.33%) |
Oct 11, 2013 | 20.23 | 20.90 | 19.88 | 20.83 | 0 | +0.53(+2.63%) |
Oct 10, 2013 | 20.00 | 20.45 | 19.67 | 20.30 | 20,839 | +0.31(+1.53%) |
Oct 09, 2013 | 20.25 | 20.64 | 19.79 | 19.99 | 0 | -0.08(-0.41%) |
Oct 08, 2013 | 20.03 | 20.28 | 19.71 | 20.07 | 19,334 | -0.23(-1.15%) |
Oct 07, 2013 | 20.59 | 21.00 | 20.30 | 20.31 | 0 | -0.59(-2.80%) |
Oct 04, 2013 | 21.01 | 21.15 | 20.58 | 20.89 | 0 | -0.16(-0.78%) |
Oct 03, 2013 | 21.22 | 21.27 | 20.98 | 21.05 | 0 | -0.25(-1.18%) |
Oct 02, 2013 | 21.57 | 21.61 | 21.31 | 21.31 | 14,114 | -0.33(-1.52%) |
Oct 01, 2013 | 21.52 | 21.91 | 21.46 | 21.64 | 9,907 | +0.17(+0.81%) |
Sep 30, 2013 | 21.37 | 21.88 | 21.25 | 21.46 | 0 | -0.07(-0.32%) |
Sep 27, 2013 | 21.62 | 21.81 | 21.34 | 21.53 | 0 | -0.28(-1.30%) |
Sep 26, 2013 | 21.86 | 21.87 | 21.28 | 21.81 | 8,280 | -0.06(-0.29%) |
Sep 25, 2013 | 22.03 | 22.05 | 21.76 | 21.88 | 7,930 | +0.01(+0.06%) |
Sep 24, 2013 | 21.55 | 22.00 | 21.26 | 21.86 | 0 | +0.18(+0.84%) |
Sep 23, 2013 | 20.98 | 21.85 | 20.98 | 21.68 | 0 | +0.60(+2.86%) |
Sep 20, 2013 | 21.06 | 21.26 | 21.03 | 21.08 | 0 | +0.01(+0.04%) |
Sep 19, 2013 | 21.04 | 21.21 | 20.77 | 21.07 | 0 | +0.13(+0.63%) |
Sep 18, 2013 | 20.59 | 20.94 | 20.24 | 20.94 | 0 | +0.29(+1.39%) |
Sep 17, 2013 | 20.63 | 20.99 | 20.45 | 20.65 | 0 | +0.09(+0.45%) |
Sep 16, 2013 | 20.68 | 21.17 | 20.31 | 20.56 | 0 | -0.12(-0.58%) |
Sep 13, 2013 | 20.51 | 20.76 | 20.32 | 20.68 | 0 | +0.27(+1.30%) |
Sep 12, 2013 | 20.14 | 20.54 | 20.09 | 20.41 | 0 | +0.27(+1.34%) |
Sep 11, 2013 | 20.57 | 20.63 | 20.02 | 20.14 | 0 | -0.44(-2.13%) |
Sep 10, 2013 | 20.28 | 20.73 | 20.21 | 20.58 | 0 | -0.12(-0.60%) |
Sep 09, 2013 | 19.99 | 20.91 | 19.88 | 20.70 | 0 | +0.83(+4.16%) |
Sep 06, 2013 | 20.26 | 20.29 | 19.78 | 19.88 | 0 | -0.31(-1.54%) |
Sep 05, 2013 | 20.33 | 20.47 | 19.94 | 20.19 | 0 | -0.13(-0.65%) |
Sep 04, 2013 | 20.19 | 20.55 | 19.80 | 20.32 | 0 | +0.08(+0.38%) |
Sep 03, 2013 | 20.61 | 21.07 | 19.91 | 20.24 | 0 | -0.35(-1.69%) |
Aug 30, 2013 | 21.86 | 22.03 | 20.39 | 20.59 | 0 | -1.22(-5.58%) |
Aug 29, 2013 | 21.29 | 21.80 | 20.78 | 21.80 | 0 | +0.63(+2.96%) |
Aug 28, 2013 | 20.30 | 21.37 | 20.30 | 21.18 | 0 | +1.08(+5.39%) |
Aug 27, 2013 | 20.40 | 20.86 | 19.99 | 20.10 | 36,106 | -0.43(-2.07%) |
Aug 26, 2013 | 21.25 | 21.26 | 20.39 | 20.52 | 0 | -0.78(-3.65%) |
Aug 23, 2013 | 21.08 | 21.54 | 21.02 | 21.30 | 0 | +0.17(+0.80%) |
Aug 22, 2013 | 21.26 | 21.26 | 19.84 | 21.13 | 8,796 | -0.05(-0.24%) |
Aug 21, 2013 | 20.58 | 21.26 | 20.36 | 21.18 | 0 | +0.23(+1.09%) |
Aug 20, 2013 | 21.17 | 21.17 | 20.45 | 20.95 | 0 | -0.18(-0.84%) |
Aug 19, 2013 | 21.31 | 21.47 | 20.97 | 21.13 | 0 | -0.05(-0.24%) |
Aug 16, 2013 | 20.89 | 21.47 | 20.86 | 21.18 | 0 | +0.20(+0.94%) |
Aug 15, 2013 | 21.48 | 21.48 | 20.82 | 20.98 | 24,730 | -0.64(-2.94%) |
Aug 14, 2013 | 21.53 | 21.93 | 21.50 | 21.62 | 0 | +0.06(+0.28%) |
Aug 13, 2013 | 20.82 | 21.64 | 20.46 | 21.56 | 27,705 | +0.76(+3.67%) |
Aug 12, 2013 | 20.17 | 21.09 | 20.17 | 20.79 | 51,640 | +0.63(+3.13%) |
Aug 09, 2013 | 20.61 | 21.03 | 19.94 | 20.16 | 41,413 | -0.40(-1.96%) |
Aug 08, 2013 | 20.11 | 20.89 | 20.11 | 20.57 | 24,238 | +0.66(+3.33%) |
Aug 07, 2013 | 19.90 | 20.32 | 19.57 | 19.90 | 52,544 | -0.08(-0.39%) |
Aug 06, 2013 | 20.56 | 20.82 | 19.56 | 19.98 | 76,491 | -0.44(-2.17%) |
Aug 05, 2013 | 20.29 | 20.89 | 20.24 | 20.42 | 36,154 | +0.27(+1.34%) |
Aug 02, 2013 | 20.51 | 20.51 | 19.84 | 20.15 | 47,810 | -0.41(-2.00%) |