Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.07 | 23.07 | 22.32 | 22.32 | 204,641 | -0.68(-2.96%) |
Oct 30, 2013 | 23.40 | 23.78 | 23.00 | 23.00 | 232,832 | -0.33(-1.40%) |
Oct 29, 2013 | 23.17 | 23.37 | 23.02 | 23.33 | 121,550 | +0.19(+0.83%) |
Oct 28, 2013 | 22.97 | 23.15 | 22.64 | 23.14 | 93,052 | +0.20(+0.86%) |
Oct 25, 2013 | 23.19 | 23.28 | 22.73 | 22.94 | 125,353 | -0.15(-0.63%) |
Oct 24, 2013 | 22.51 | 23.14 | 22.43 | 23.08 | 124,108 | +0.68(+3.01%) |
Oct 23, 2013 | 22.21 | 22.54 | 22.09 | 22.41 | 113,818 | +0.10(+0.44%) |
Oct 22, 2013 | 22.34 | 22.57 | 22.19 | 22.31 | 128,425 | +0.17(+0.79%) |
Oct 21, 2013 | 22.34 | 22.36 | 22.00 | 22.14 | 99,518 | -0.13(-0.57%) |
Oct 18, 2013 | 22.68 | 22.68 | 22.04 | 22.26 | 259,869 | -0.17(-0.75%) |
Oct 17, 2013 | 21.18 | 22.45 | 21.18 | 22.43 | 346,432 | +1.20(+5.67%) |
Oct 16, 2013 | 21.01 | 21.29 | 20.98 | 21.23 | 164,567 | +0.33(+1.59%) |
Oct 15, 2013 | 21.37 | 21.44 | 20.78 | 20.90 | 143,610 | -0.58(-2.68%) |
Oct 14, 2013 | 21.07 | 21.71 | 21.05 | 21.47 | 350,278 | +0.29(+1.37%) |
Oct 11, 2013 | 20.42 | 21.18 | 20.42 | 21.18 | 361,457 | +0.63(+3.06%) |
Oct 10, 2013 | 19.98 | 20.65 | 19.92 | 20.55 | 175,344 | +0.92(+4.68%) |
Oct 09, 2013 | 19.16 | 19.67 | 18.81 | 19.63 | 228,915 | +0.60(+3.15%) |
Oct 08, 2013 | 19.44 | 19.62 | 18.64 | 19.03 | 393,543 | -0.44(-2.24%) |
Oct 07, 2013 | 19.58 | 19.87 | 19.39 | 19.47 | 246,506 | -0.31(-1.59%) |
Oct 04, 2013 | 19.57 | 19.99 | 19.39 | 19.78 | 234,213 | +0.17(+0.86%) |
Oct 03, 2013 | 19.91 | 19.99 | 19.32 | 19.62 | 304,626 | -0.38(-1.92%) |
Oct 02, 2013 | 20.37 | 20.37 | 19.81 | 20.00 | 375,480 | -0.58(-2.83%) |
Oct 01, 2013 | 20.69 | 20.77 | 20.45 | 20.58 | 203,749 | -0.57(-2.70%) |
Sep 27, 2013 | 21.19 | 21.34 | 21.15 | 21.15 | 78,587 | -0.24(-1.14%) |
Sep 26, 2013 | 21.55 | 21.84 | 21.27 | 21.40 | 146,513 | -0.06(-0.30%) |
Sep 25, 2013 | 21.52 | 21.55 | 21.37 | 21.46 | 264,236 | -0.06(-0.27%) |
Sep 24, 2013 | 21.17 | 21.90 | 20.96 | 21.52 | 547,152 | +0.45(+2.15%) |
Sep 23, 2013 | 20.62 | 21.16 | 20.53 | 21.06 | 210,314 | +0.29(+1.40%) |
Sep 20, 2013 | 20.94 | 20.95 | 20.51 | 20.77 | 276,224 | -0.03(-0.14%) |
Sep 19, 2013 | 20.83 | 21.06 | 20.70 | 20.80 | 169,816 | -0.02(-0.11%) |
Sep 18, 2013 | 19.97 | 20.91 | 19.89 | 20.83 | 189,003 | +0.83(+4.16%) |
Sep 17, 2013 | 19.83 | 20.02 | 19.78 | 19.99 | 84,963 | +0.13(+0.64%) |
Sep 16, 2013 | 19.71 | 20.23 | 19.71 | 19.87 | 206,721 | +0.56(+2.92%) |
Sep 13, 2013 | 19.26 | 19.35 | 19.09 | 19.30 | 185,375 | +0.18(+0.94%) |
Sep 12, 2013 | 18.92 | 19.26 | 18.84 | 19.12 | 117,970 | +0.14(+0.74%) |
Sep 11, 2013 | 19.07 | 19.28 | 18.88 | 18.98 | 139,309 | -0.17(-0.91%) |
Sep 10, 2013 | 19.47 | 19.74 | 18.98 | 19.16 | 125,504 | -0.23(-1.17%) |
Sep 09, 2013 | 18.91 | 19.46 | 18.91 | 19.38 | 114,191 | +0.52(+2.75%) |
Sep 06, 2013 | 18.68 | 18.95 | 18.49 | 18.87 | 123,839 | +0.25(+1.34%) |
Sep 05, 2013 | 18.71 | 18.96 | 18.21 | 18.61 | 256,279 | -0.16(-0.84%) |
Sep 04, 2013 | 18.35 | 18.77 | 18.25 | 18.77 | 195,621 | +0.40(+2.19%) |
Sep 03, 2013 | 18.30 | 18.46 | 18.09 | 18.37 | 137,563 | +0.33(+1.83%) |
Aug 30, 2013 | 18.78 | 18.78 | 17.99 | 18.04 | 120,502 | -0.76(-4.03%) |
Aug 29, 2013 | 18.42 | 19.01 | 18.42 | 18.80 | 108,721 | +0.37(+2.01%) |
Aug 28, 2013 | 19.07 | 19.31 | 18.40 | 18.43 | 199,624 | -0.65(-3.42%) |
Aug 27, 2013 | 19.40 | 19.71 | 19.04 | 19.08 | 153,980 | -0.62(-3.14%) |
Aug 26, 2013 | 19.09 | 20.24 | 19.09 | 19.70 | 205,369 | +0.60(+3.15%) |
Aug 23, 2013 | 19.28 | 19.61 | 18.94 | 19.10 | 203,708 | -0.18(-0.96%) |
Aug 22, 2013 | 19.16 | 19.38 | 19.09 | 19.28 | 72,686 | +0.15(+0.79%) |
Aug 21, 2013 | 19.30 | 19.42 | 19.09 | 19.13 | 96,757 | -0.28(-1.43%) |
Aug 20, 2013 | 18.92 | 19.48 | 18.86 | 19.41 | 203,603 | +0.49(+2.60%) |
Aug 19, 2013 | 19.25 | 19.45 | 18.84 | 18.92 | 194,475 | -0.38(-1.98%) |
Aug 16, 2013 | 19.76 | 19.78 | 19.17 | 19.30 | 188,300 | -0.61(-3.05%) |
Aug 15, 2013 | 20.00 | 20.08 | 19.78 | 19.91 | 109,379 | -0.42(-2.05%) |
Aug 14, 2013 | 20.31 | 20.39 | 20.19 | 20.32 | 137,459 | -0.04(-0.20%) |
Aug 13, 2013 | 20.31 | 20.38 | 20.05 | 20.37 | 54,472 | +0.09(+0.43%) |
Aug 12, 2013 | 20.17 | 20.52 | 20.12 | 20.28 | 138,382 | -0.10(-0.51%) |
Aug 09, 2013 | 20.42 | 20.62 | 20.37 | 20.38 | 95,308 | -0.12(-0.59%) |
Aug 08, 2013 | 20.54 | 20.80 | 20.23 | 20.50 | 80,200 | +0.14(+0.71%) |
Aug 07, 2013 | 20.31 | 20.48 | 20.22 | 20.36 | 158,210 | +0.01(+0.03%) |
Aug 06, 2013 | 20.43 | 20.51 | 20.28 | 20.35 | 89,973 | -0.17(-0.82%) |
Aug 05, 2013 | 20.37 | 20.71 | 20.32 | 20.52 | 277,421 | +0.06(+0.31%) |
Aug 02, 2013 | 20.17 | 20.63 | 20.06 | 20.46 | 196,777 | +0.21(+1.06%) |