Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.41 | 21.41 | 21.00 | 21.28 | 392,091 | -0.08(-0.37%) |
Oct 30, 2013 | 21.44 | 21.69 | 21.33 | 21.36 | 754,897 | -0.12(-0.55%) |
Oct 29, 2013 | 21.50 | 21.66 | 21.26 | 21.48 | 516,708 | +0.04(+0.20%) |
Oct 28, 2013 | 21.96 | 21.98 | 21.31 | 21.43 | 579,858 | -0.45(-2.06%) |
Oct 25, 2013 | 21.79 | 21.97 | 21.30 | 21.88 | 549,139 | +0.10(+0.44%) |
Oct 24, 2013 | 21.72 | 21.79 | 21.46 | 21.79 | 580,449 | +0.16(+0.75%) |
Oct 23, 2013 | 21.59 | 21.68 | 21.36 | 21.62 | 398,851 | -0.06(-0.26%) |
Oct 22, 2013 | 21.16 | 21.82 | 21.16 | 21.68 | 634,850 | +0.64(+3.06%) |
Oct 21, 2013 | 21.03 | 21.23 | 20.92 | 21.04 | 1,329,483 | -0.08(-0.39%) |
Oct 18, 2013 | 20.92 | 21.19 | 20.81 | 21.12 | 628,190 | +0.24(+1.15%) |
Oct 17, 2013 | 20.81 | 21.15 | 20.66 | 20.88 | 521,913 | +0.01(+0.04%) |
Oct 16, 2013 | 21.12 | 21.12 | 20.74 | 20.87 | 1,065,048 | -0.15(-0.73%) |
Oct 15, 2013 | 21.24 | 21.30 | 20.91 | 21.02 | 446,348 | -0.22(-1.05%) |
Oct 14, 2013 | 20.78 | 21.25 | 20.70 | 21.25 | 273,976 | +0.44(+2.10%) |
Oct 11, 2013 | 20.59 | 20.81 | 20.46 | 20.81 | 441,937 | +0.22(+1.06%) |
Oct 10, 2013 | 20.90 | 20.92 | 20.58 | 20.59 | 728,192 | -0.10(-0.49%) |
Oct 09, 2013 | 21.00 | 21.14 | 20.54 | 20.69 | 292,092 | -0.31(-1.48%) |
Oct 08, 2013 | 21.25 | 21.34 | 20.98 | 21.00 | 194,632 | -0.31(-1.46%) |
Oct 07, 2013 | 21.41 | 21.51 | 21.29 | 21.31 | 411,106 | -0.24(-1.10%) |
Oct 04, 2013 | 21.58 | 21.67 | 21.40 | 21.55 | 210,314 | -0.07(-0.30%) |
Oct 03, 2013 | 21.76 | 21.87 | 21.60 | 21.62 | 461,818 | -0.28(-1.28%) |
Oct 02, 2013 | 21.70 | 21.90 | 21.51 | 21.90 | 508,041 | +0.09(+0.42%) |
Oct 01, 2013 | 21.83 | 21.90 | 21.73 | 21.80 | 601,878 | +0.07(+0.32%) |
Sep 27, 2013 | 21.82 | 21.83 | 21.58 | 21.73 | 728,566 | +0.04(+0.16%) |
Sep 26, 2013 | 21.45 | 21.78 | 21.35 | 21.70 | 463,809 | +0.30(+1.39%) |
Sep 25, 2013 | 21.23 | 21.47 | 21.18 | 21.40 | 540,182 | +0.22(+1.05%) |
Sep 24, 2013 | 21.33 | 21.33 | 21.04 | 21.18 | 298,754 | -0.17(-0.80%) |
Sep 23, 2013 | 21.25 | 21.43 | 21.02 | 21.35 | 460,416 | -0.04(-0.16%) |
Sep 20, 2013 | 21.76 | 21.76 | 21.17 | 21.38 | 2,389,884 | -0.31(-1.43%) |
Sep 19, 2013 | 21.16 | 21.73 | 21.15 | 21.69 | 1,046,414 | +0.60(+2.87%) |
Sep 18, 2013 | 20.24 | 21.10 | 20.23 | 21.09 | 1,150,330 | +0.86(+4.27%) |
Sep 17, 2013 | 20.50 | 20.69 | 20.21 | 20.23 | 640,519 | -0.27(-1.30%) |
Sep 16, 2013 | 20.89 | 20.84 | 20.47 | 20.49 | 1,165,111 | -0.34(-1.64%) |
Sep 13, 2013 | 20.94 | 21.05 | 20.75 | 20.84 | 546,863 | -0.19(-0.90%) |
Sep 12, 2013 | 21.00 | 21.17 | 20.93 | 21.02 | 653,192 | -0.01(-0.04%) |
Sep 11, 2013 | 21.17 | 21.24 | 20.90 | 21.03 | 465,131 | -0.22(-1.05%) |
Sep 10, 2013 | 21.13 | 21.26 | 21.06 | 21.26 | 589,410 | +0.18(+0.83%) |
Sep 09, 2013 | 20.91 | 21.10 | 20.74 | 21.08 | 657,692 | +0.18(+0.86%) |
Sep 06, 2013 | 21.19 | 21.30 | 20.87 | 20.90 | 365,417 | -0.18(-0.87%) |
Sep 05, 2013 | 21.15 | 21.28 | 20.97 | 21.09 | 869,295 | -0.09(-0.41%) |
Sep 04, 2013 | 21.10 | 21.24 | 20.89 | 21.17 | 632,067 | +0.18(+0.86%) |
Sep 03, 2013 | 21.22 | 21.22 | 20.87 | 20.99 | 652,987 | +0.00(+0.00%) |
Aug 30, 2013 | 21.15 | 21.30 | 20.91 | 20.99 | 473,170 | -0.20(-0.95%) |
Aug 29, 2013 | 20.95 | 21.22 | 20.90 | 21.20 | 321,534 | +0.13(+0.62%) |
Aug 28, 2013 | 21.09 | 21.26 | 20.83 | 21.06 | 386,792 | +0.03(+0.13%) |
Aug 27, 2013 | 21.23 | 21.33 | 21.03 | 21.04 | 593,622 | -0.33(-1.56%) |
Aug 26, 2013 | 21.62 | 21.69 | 21.27 | 21.37 | 666,281 | -0.18(-0.83%) |
Aug 23, 2013 | 21.64 | 21.83 | 21.41 | 21.55 | 331,418 | -0.05(-0.24%) |
Aug 22, 2013 | 21.49 | 21.79 | 21.41 | 21.60 | 357,899 | +0.20(+0.92%) |
Aug 21, 2013 | 21.44 | 21.52 | 21.31 | 21.41 | 375,360 | -0.04(-0.16%) |
Aug 20, 2013 | 21.34 | 21.49 | 21.27 | 21.44 | 505,852 | +0.13(+0.60%) |
Aug 19, 2013 | 21.35 | 21.37 | 21.15 | 21.31 | 1,104,228 | -0.04(-0.18%) |
Aug 16, 2013 | 21.26 | 21.38 | 21.24 | 21.35 | 585,696 | -0.06(-0.27%) |
Aug 15, 2013 | 21.25 | 21.55 | 21.21 | 21.41 | 603,010 | -0.11(-0.53%) |
Aug 14, 2013 | 21.46 | 21.68 | 21.46 | 21.52 | 2,021,479 | +0.06(+0.29%) |
Aug 13, 2013 | 21.59 | 21.66 | 21.45 | 21.46 | 1,192,627 | -0.21(-0.95%) |
Aug 12, 2013 | 21.56 | 21.79 | 21.55 | 21.67 | 1,332,591 | -0.01(-0.06%) |
Aug 09, 2013 | 21.70 | 21.75 | 21.67 | 21.68 | 1,966,681 | +0.00(+0.00%) |
Aug 08, 2013 | 21.80 | 21.96 | 21.66 | 21.68 | 15,822,982 | -0.24(-1.08%) |
Aug 07, 2013 | 21.90 | 22.03 | 21.68 | 21.92 | 1,839,612 | -0.84(-3.68%) |
Aug 06, 2013 | 22.79 | 22.96 | 22.61 | 22.75 | 229,453 | -0.02(-0.08%) |
Aug 05, 2013 | 22.29 | 22.77 | 22.05 | 22.77 | 420,337 | +0.33(+1.46%) |
Aug 02, 2013 | 23.33 | 23.33 | 22.25 | 22.44 | 508,847 | -0.92(-3.96%) |