Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.22 | 23.22 | 22.46 | 22.47 | 203,307 | -0.69(-2.96%) |
Oct 30, 2013 | 23.56 | 23.93 | 23.15 | 23.15 | 231,313 | -0.33(-1.40%) |
Oct 29, 2013 | 23.32 | 23.52 | 23.17 | 23.48 | 120,757 | +0.19(+0.83%) |
Oct 28, 2013 | 23.12 | 23.31 | 22.78 | 23.29 | 92,445 | +0.20(+0.86%) |
Oct 25, 2013 | 23.35 | 23.43 | 22.88 | 23.09 | 124,535 | -0.15(-0.63%) |
Oct 24, 2013 | 22.66 | 23.29 | 22.58 | 23.24 | 123,299 | +0.68(+3.01%) |
Oct 23, 2013 | 22.36 | 22.69 | 22.24 | 22.56 | 113,076 | +0.10(+0.44%) |
Oct 22, 2013 | 22.49 | 22.72 | 22.34 | 22.46 | 127,588 | +0.18(+0.79%) |
Oct 21, 2013 | 22.49 | 22.50 | 22.15 | 22.28 | 98,869 | -0.13(-0.58%) |
Oct 18, 2013 | 22.83 | 22.83 | 22.18 | 22.41 | 258,174 | -0.17(-0.75%) |
Oct 17, 2013 | 21.32 | 22.60 | 21.32 | 22.58 | 344,172 | +1.21(+5.67%) |
Oct 16, 2013 | 21.15 | 21.43 | 21.12 | 21.37 | 163,494 | +0.33(+1.59%) |
Oct 15, 2013 | 21.51 | 21.58 | 20.92 | 21.03 | 142,673 | -0.58(-2.68%) |
Oct 14, 2013 | 21.21 | 21.85 | 21.19 | 21.61 | 347,993 | +0.29(+1.37%) |
Oct 11, 2013 | 20.56 | 21.32 | 20.56 | 21.32 | 359,099 | +0.63(+3.06%) |
Oct 10, 2013 | 20.11 | 20.78 | 20.05 | 20.69 | 174,200 | +0.93(+4.68%) |
Oct 09, 2013 | 19.28 | 19.80 | 18.93 | 19.76 | 227,422 | +0.60(+3.15%) |
Oct 08, 2013 | 19.56 | 19.75 | 18.77 | 19.16 | 390,976 | -0.44(-2.24%) |
Oct 07, 2013 | 19.71 | 20.00 | 19.52 | 19.60 | 244,898 | -0.32(-1.59%) |
Oct 04, 2013 | 19.70 | 20.12 | 19.52 | 19.91 | 232,686 | +0.17(+0.86%) |
Oct 03, 2013 | 20.04 | 20.12 | 19.45 | 19.74 | 302,639 | -0.39(-1.92%) |
Oct 02, 2013 | 20.50 | 20.51 | 19.94 | 20.13 | 373,031 | -0.59(-2.83%) |
Oct 01, 2013 | 20.83 | 20.91 | 20.59 | 20.72 | 202,420 | -0.57(-2.70%) |
Sep 27, 2013 | 21.33 | 21.48 | 21.29 | 21.29 | 78,074 | -0.25(-1.14%) |
Sep 26, 2013 | 21.69 | 21.99 | 21.41 | 21.54 | 145,557 | -0.06(-0.30%) |
Sep 25, 2013 | 21.66 | 21.70 | 21.51 | 21.60 | 262,512 | -0.06(-0.27%) |
Sep 24, 2013 | 21.31 | 22.05 | 21.10 | 21.66 | 543,583 | +0.46(+2.15%) |
Sep 23, 2013 | 20.75 | 21.30 | 20.66 | 21.20 | 208,942 | +0.29(+1.40%) |
Sep 20, 2013 | 21.08 | 21.09 | 20.65 | 20.91 | 274,422 | -0.03(-0.14%) |
Sep 19, 2013 | 20.97 | 21.20 | 20.83 | 20.94 | 168,708 | -0.02(-0.11%) |
Sep 18, 2013 | 20.10 | 21.05 | 20.02 | 20.96 | 187,770 | +0.84(+4.16%) |
Sep 17, 2013 | 19.96 | 20.15 | 19.91 | 20.13 | 84,408 | +0.13(+0.64%) |
Sep 16, 2013 | 19.84 | 20.37 | 19.84 | 20.00 | 205,372 | +0.57(+2.92%) |
Sep 13, 2013 | 19.38 | 19.48 | 19.22 | 19.43 | 184,166 | +0.18(+0.94%) |
Sep 12, 2013 | 19.04 | 19.39 | 18.96 | 19.25 | 117,201 | +0.14(+0.74%) |
Sep 11, 2013 | 19.20 | 19.40 | 19.00 | 19.11 | 138,400 | -0.18(-0.91%) |
Sep 10, 2013 | 19.60 | 19.87 | 19.10 | 19.28 | 124,685 | -0.23(-1.17%) |
Sep 09, 2013 | 19.04 | 19.59 | 19.04 | 19.51 | 113,446 | +0.52(+2.75%) |
Sep 06, 2013 | 18.81 | 19.08 | 18.61 | 18.99 | 123,031 | +0.25(+1.34%) |
Sep 05, 2013 | 18.84 | 19.09 | 18.33 | 18.74 | 254,607 | -0.16(-0.84%) |
Sep 04, 2013 | 18.47 | 18.90 | 18.37 | 18.90 | 194,345 | +0.40(+2.19%) |
Sep 03, 2013 | 18.42 | 18.58 | 18.21 | 18.49 | 136,665 | +0.33(+1.83%) |
Aug 30, 2013 | 18.90 | 18.90 | 18.11 | 18.16 | 119,716 | -0.76(-4.03%) |
Aug 29, 2013 | 18.54 | 19.13 | 18.54 | 18.92 | 108,012 | +0.37(+2.01%) |
Aug 28, 2013 | 19.20 | 19.44 | 18.52 | 18.55 | 198,322 | -0.66(-3.42%) |
Aug 27, 2013 | 19.53 | 19.84 | 19.17 | 19.21 | 152,975 | -0.62(-3.14%) |
Aug 26, 2013 | 19.22 | 20.38 | 19.22 | 19.83 | 204,029 | +0.61(+3.15%) |
Aug 23, 2013 | 19.41 | 19.74 | 19.07 | 19.22 | 202,380 | -0.19(-0.96%) |
Aug 22, 2013 | 19.28 | 19.51 | 19.22 | 19.41 | 72,212 | +0.15(+0.79%) |
Aug 21, 2013 | 19.42 | 19.54 | 19.21 | 19.26 | 96,126 | -0.28(-1.43%) |
Aug 20, 2013 | 19.04 | 19.60 | 18.99 | 19.54 | 202,275 | +0.49(+2.60%) |
Aug 19, 2013 | 19.38 | 19.58 | 18.97 | 19.04 | 193,207 | -0.38(-1.98%) |
Aug 16, 2013 | 19.89 | 19.91 | 19.30 | 19.43 | 187,071 | -0.61(-3.05%) |
Aug 15, 2013 | 20.13 | 20.21 | 19.91 | 20.04 | 108,665 | -0.42(-2.05%) |
Aug 14, 2013 | 20.45 | 20.52 | 20.32 | 20.46 | 136,562 | -0.04(-0.20%) |
Aug 13, 2013 | 20.44 | 20.52 | 20.18 | 20.50 | 54,117 | +0.09(+0.43%) |
Aug 12, 2013 | 20.31 | 20.65 | 20.25 | 20.41 | 137,480 | -0.10(-0.51%) |
Aug 09, 2013 | 20.56 | 20.76 | 20.50 | 20.52 | 94,687 | -0.12(-0.59%) |
Aug 08, 2013 | 20.67 | 20.94 | 20.36 | 20.64 | 79,677 | +0.15(+0.71%) |
Aug 07, 2013 | 20.45 | 20.61 | 20.35 | 20.49 | 157,178 | +0.01(+0.03%) |
Aug 06, 2013 | 20.56 | 20.64 | 20.42 | 20.49 | 89,386 | -0.17(-0.82%) |
Aug 05, 2013 | 20.50 | 20.84 | 20.45 | 20.66 | 275,611 | +0.06(+0.31%) |
Aug 02, 2013 | 20.31 | 20.76 | 20.20 | 20.59 | 195,494 | +0.22(+1.06%) |