Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.33 | 20.33 | 20.01 | 20.01 | 13,408 | -0.90(-4.30%) |
Oct 30, 2013 | 20.94 | 20.99 | 20.80 | 20.91 | 12,173 | -0.02(-0.10%) |
Oct 29, 2013 | 21.00 | 21.03 | 20.90 | 20.93 | 6,717 | -0.14(-0.66%) |
Oct 28, 2013 | 20.88 | 21.16 | 20.88 | 21.07 | 25,790 | +0.07(+0.33%) |
Oct 25, 2013 | 20.89 | 21.01 | 20.84 | 21.00 | 11,933 | +0.11(+0.53%) |
Oct 24, 2013 | 20.97 | 21.07 | 20.87 | 20.89 | 29,014 | -0.27(-1.28%) |
Oct 23, 2013 | 21.26 | 21.32 | 21.10 | 21.16 | 18,187 | -0.71(-3.25%) |
Oct 22, 2013 | 21.65 | 21.87 | 21.56 | 21.87 | 12,483 | +0.44(+2.05%) |
Oct 21, 2013 | 21.37 | 21.49 | 21.34 | 21.43 | 18,122 | -0.03(-0.14%) |
Oct 18, 2013 | 21.24 | 21.48 | 21.24 | 21.46 | 18,500 | +0.29(+1.35%) |
Oct 17, 2013 | 21.08 | 21.21 | 21.04 | 21.18 | 21,756 | +0.21(+0.98%) |
Oct 16, 2013 | 20.63 | 21.00 | 20.63 | 20.97 | 9,098 | +0.54(+2.64%) |
Oct 15, 2013 | 20.61 | 20.61 | 20.42 | 20.43 | 8,371 | -0.18(-0.87%) |
Oct 14, 2013 | 20.53 | 20.63 | 20.51 | 20.61 | 7,110 | +0.14(+0.68%) |
Oct 11, 2013 | 20.36 | 20.55 | 20.36 | 20.47 | 38,981 | -0.18(-0.87%) |
Oct 10, 2013 | 20.41 | 20.66 | 20.41 | 20.65 | 8,635 | +0.45(+2.23%) |
Oct 09, 2013 | 20.28 | 20.29 | 20.07 | 20.20 | 31,209 | -0.37(-1.80%) |
Oct 08, 2013 | 20.61 | 20.69 | 20.56 | 20.57 | 12,864 | -0.02(-0.10%) |
Oct 07, 2013 | 20.60 | 20.64 | 20.58 | 20.59 | 13,191 | +0.08(+0.39%) |
Oct 04, 2013 | 20.46 | 20.57 | 20.40 | 20.51 | 55,180 | -0.20(-0.97%) |
Oct 03, 2013 | 20.69 | 20.73 | 20.62 | 20.71 | 34,487 | +0.11(+0.53%) |
Oct 02, 2013 | 20.50 | 20.66 | 20.44 | 20.60 | 12,069 | +0.07(+0.34%) |
Oct 01, 2013 | 20.61 | 20.63 | 20.48 | 20.53 | 10,569 | -0.09(-0.44%) |
Sep 27, 2013 | 20.56 | 20.74 | 20.54 | 20.62 | 8,822 | -0.16(-0.77%) |
Sep 26, 2013 | 20.91 | 20.92 | 20.75 | 20.78 | 75,022 | -0.13(-0.62%) |
Sep 25, 2013 | 20.83 | 20.96 | 20.81 | 20.91 | 545,304 | +0.26(+1.26%) |
Sep 24, 2013 | 20.58 | 20.82 | 20.50 | 20.65 | 479,022 | -0.37(-1.76%) |
Sep 23, 2013 | 20.79 | 21.06 | 20.65 | 21.02 | 303,252 | +0.13(+0.64%) |
Sep 20, 2013 | 20.80 | 20.92 | 20.75 | 20.89 | 62,412 | -0.22(-1.06%) |
Sep 19, 2013 | 21.00 | 21.11 | 20.90 | 21.11 | 181,254 | +0.32(+1.54%) |
Sep 18, 2013 | 20.40 | 20.81 | 20.23 | 20.79 | 23,915 | +0.01(+0.05%) |
Sep 17, 2013 | 20.68 | 20.78 | 20.68 | 20.78 | 8,363 | +0.09(+0.43%) |
Sep 16, 2013 | 20.69 | 20.76 | 20.65 | 20.69 | 15,725 | +0.00(+0.00%) |
Sep 13, 2013 | 20.71 | 20.71 | 20.53 | 20.69 | 15,252 | +0.31(+1.52%) |
Sep 12, 2013 | 20.20 | 20.43 | 20.20 | 20.38 | 27,401 | +0.04(+0.20%) |
Sep 11, 2013 | 20.13 | 20.34 | 20.13 | 20.34 | 9,147 | +0.11(+0.54%) |
Sep 10, 2013 | 19.95 | 20.25 | 19.95 | 20.23 | 23,700 | +0.41(+2.07%) |
Sep 09, 2013 | 19.61 | 19.83 | 19.61 | 19.82 | 51,339 | +0.17(+0.87%) |
Sep 06, 2013 | 19.58 | 19.69 | 19.58 | 19.65 | 38,269 | +0.04(+0.20%) |
Sep 05, 2013 | 19.57 | 19.62 | 19.45 | 19.61 | 9,727 | +0.01(+0.05%) |
Sep 04, 2013 | 19.44 | 19.61 | 19.44 | 19.60 | 6,230 | +0.11(+0.56%) |
Sep 03, 2013 | 19.40 | 19.57 | 19.40 | 19.49 | 36,102 | +0.08(+0.41%) |
Aug 30, 2013 | 19.36 | 19.46 | 19.27 | 19.41 | 22,195 | -0.02(-0.10%) |
Aug 29, 2013 | 19.36 | 19.51 | 19.36 | 19.43 | 32,342 | -0.03(-0.15%) |
Aug 28, 2013 | 19.34 | 19.46 | 19.34 | 19.46 | 29,017 | +0.08(+0.41%) |
Aug 27, 2013 | 19.52 | 19.54 | 19.32 | 19.38 | 49,759 | -0.45(-2.27%) |
Aug 26, 2013 | 19.91 | 19.93 | 19.83 | 19.83 | 36,921 | -0.17(-0.85%) |
Aug 23, 2013 | 19.79 | 20.00 | 19.77 | 20.00 | 16,486 | +0.04(+0.20%) |
Aug 22, 2013 | 19.62 | 19.96 | 19.62 | 19.96 | 6,645 | +0.02(+0.10%) |
Aug 21, 2013 | 20.23 | 20.23 | 19.91 | 19.94 | 13,508 | -0.46(-2.25%) |
Aug 20, 2013 | 20.36 | 20.45 | 20.30 | 20.40 | 8,212 | +0.08(+0.39%) |
Aug 19, 2013 | 20.35 | 20.43 | 20.30 | 20.32 | 43,543 | -0.27(-1.31%) |
Aug 16, 2013 | 20.60 | 20.60 | 20.49 | 20.59 | 9,153 | -0.30(-1.44%) |
Aug 15, 2013 | 20.29 | 20.91 | 20.29 | 20.89 | 17,803 | +0.01(+0.05%) |
Aug 14, 2013 | 20.85 | 20.95 | 20.76 | 20.88 | 19,128 | +0.07(+0.34%) |
Aug 13, 2013 | 20.66 | 20.84 | 20.56 | 20.81 | 9,863 | +0.56(+2.77%) |
Aug 12, 2013 | 20.23 | 20.31 | 20.23 | 20.25 | 9,248 | -0.14(-0.69%) |
Aug 09, 2013 | 20.09 | 20.45 | 20.09 | 20.39 | 6,397 | +0.25(+1.24%) |
Aug 08, 2013 | 19.88 | 20.15 | 19.88 | 20.14 | 12,040 | +0.22(+1.10%) |
Aug 07, 2013 | 19.82 | 19.92 | 19.82 | 19.92 | 5,736 | -0.18(-0.90%) |
Aug 06, 2013 | 19.94 | 20.10 | 19.94 | 20.10 | 23,327 | +0.00(+0.00%) |
Aug 05, 2013 | 19.95 | 20.13 | 19.95 | 20.10 | 14,511 | -0.07(-0.35%) |
Aug 02, 2013 | 20.02 | 20.23 | 19.95 | 20.17 | 16,834 | +0.27(+1.36%) |