Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.88 | 23.32 | 22.64 | 23.20 | 0 | +0.27(+1.17%) |
Oct 30, 2013 | 23.47 | 23.53 | 22.88 | 22.93 | 350,254 | -0.56(-2.40%) |
Oct 29, 2013 | 23.64 | 23.74 | 23.26 | 23.50 | 0 | -0.13(-0.57%) |
Oct 28, 2013 | 23.41 | 23.65 | 23.24 | 23.63 | 0 | +0.21(+0.88%) |
Oct 25, 2013 | 23.80 | 23.92 | 23.32 | 23.43 | 0 | -0.28(-1.17%) |
Oct 24, 2013 | 23.48 | 23.79 | 23.48 | 23.70 | 202,854 | +0.24(+1.03%) |
Oct 23, 2013 | 23.62 | 23.71 | 23.39 | 23.46 | 269,463 | -0.30(-1.28%) |
Oct 22, 2013 | 23.80 | 23.91 | 23.54 | 23.77 | 316,643 | +0.04(+0.19%) |
Oct 21, 2013 | 23.55 | 23.82 | 23.55 | 23.72 | 246,450 | +0.25(+1.07%) |
Oct 18, 2013 | 23.55 | 23.57 | 23.35 | 23.47 | 285,744 | +0.12(+0.50%) |
Oct 17, 2013 | 22.85 | 23.35 | 22.85 | 23.35 | 298,156 | +0.31(+1.36%) |
Oct 16, 2013 | 23.07 | 23.29 | 23.02 | 23.04 | 204,779 | +0.09(+0.39%) |
Oct 15, 2013 | 23.30 | 23.35 | 22.95 | 22.95 | 217,863 | -0.45(-1.91%) |
Oct 14, 2013 | 22.96 | 23.46 | 22.93 | 23.40 | 191,891 | +0.30(+1.31%) |
Oct 11, 2013 | 23.07 | 23.20 | 22.93 | 23.10 | 0 | -0.07(-0.31%) |
Oct 10, 2013 | 23.03 | 23.25 | 22.89 | 23.17 | 337,543 | +0.41(+1.81%) |
Oct 09, 2013 | 22.91 | 23.05 | 22.61 | 22.76 | 363,017 | -0.08(-0.35%) |
Oct 08, 2013 | 23.24 | 23.34 | 22.57 | 22.84 | 392,934 | -0.40(-1.73%) |
Oct 07, 2013 | 23.09 | 23.44 | 23.09 | 23.24 | 0 | -0.13(-0.57%) |
Oct 04, 2013 | 22.98 | 23.54 | 22.82 | 23.37 | 0 | +0.35(+1.51%) |
Oct 03, 2013 | 23.04 | 23.22 | 22.66 | 23.02 | 0 | -0.12(-0.50%) |
Oct 02, 2013 | 23.22 | 23.31 | 23.11 | 23.14 | 212,674 | -0.37(-1.56%) |
Oct 01, 2013 | 23.08 | 23.51 | 22.94 | 23.51 | 259,286 | +0.41(+1.78%) |
Sep 30, 2013 | 22.93 | 23.20 | 22.60 | 23.10 | 334,546 | -0.07(-0.31%) |
Sep 27, 2013 | 23.32 | 23.65 | 23.13 | 23.17 | 0 | -0.37(-1.56%) |
Sep 26, 2013 | 24.08 | 24.08 | 23.06 | 23.53 | 745,968 | +0.84(+3.70%) |
Sep 25, 2013 | 22.52 | 22.81 | 22.48 | 22.69 | 301,559 | +0.15(+0.67%) |
Sep 24, 2013 | 22.69 | 22.89 | 22.40 | 22.54 | 303,850 | -0.16(-0.71%) |
Sep 23, 2013 | 23.01 | 23.12 | 22.68 | 22.70 | 281,827 | -0.34(-1.47%) |
Sep 20, 2013 | 22.64 | 23.20 | 22.56 | 23.04 | 0 | +0.52(+2.30%) |
Sep 19, 2013 | 22.26 | 22.62 | 22.26 | 22.52 | 190,725 | +0.28(+1.25%) |
Sep 18, 2013 | 22.50 | 22.65 | 22.14 | 22.25 | 0 | -0.22(-0.99%) |
Sep 17, 2013 | 22.28 | 22.52 | 22.22 | 22.47 | 0 | +0.12(+0.52%) |
Sep 16, 2013 | 22.75 | 22.76 | 22.29 | 22.35 | 0 | -0.08(-0.36%) |
Sep 13, 2013 | 22.55 | 22.59 | 22.34 | 22.43 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 22.52 | 22.64 | 22.41 | 22.43 | 0 | -0.05(-0.24%) |
Sep 11, 2013 | 22.41 | 22.64 | 22.41 | 22.49 | 0 | +0.02(+0.08%) |
Sep 10, 2013 | 22.34 | 22.66 | 22.34 | 22.47 | 182,051 | +0.27(+1.21%) |
Sep 09, 2013 | 22.03 | 22.27 | 22.03 | 22.20 | 0 | +0.25(+1.14%) |
Sep 06, 2013 | 22.11 | 22.18 | 21.61 | 21.95 | 0 | -0.01(-0.04%) |
Sep 05, 2013 | 22.02 | 22.27 | 21.92 | 21.96 | 142,854 | -0.04(-0.16%) |
Sep 04, 2013 | 21.82 | 22.04 | 21.66 | 22.00 | 0 | +0.18(+0.82%) |
Sep 03, 2013 | 22.12 | 22.43 | 21.58 | 21.82 | 0 | -0.04(-0.16%) |
Aug 30, 2013 | 22.09 | 22.22 | 21.81 | 21.85 | 0 | -0.29(-1.29%) |
Aug 29, 2013 | 21.75 | 22.22 | 21.75 | 22.14 | 189,841 | +0.33(+1.52%) |
Aug 28, 2013 | 21.63 | 21.98 | 21.63 | 21.81 | 0 | +0.18(+0.83%) |
Aug 27, 2013 | 21.72 | 21.97 | 21.59 | 21.63 | 278,359 | -0.39(-1.78%) |
Aug 26, 2013 | 21.84 | 22.18 | 21.84 | 22.02 | 0 | +0.20(+0.90%) |
Aug 23, 2013 | 22.12 | 22.22 | 21.76 | 21.83 | 0 | -0.24(-1.09%) |
Aug 22, 2013 | 21.81 | 22.17 | 21.81 | 22.07 | 181,277 | +0.31(+1.44%) |
Aug 21, 2013 | 21.88 | 22.05 | 21.75 | 21.76 | 0 | -0.17(-0.77%) |
Aug 20, 2013 | 21.86 | 22.26 | 21.86 | 21.93 | 227,392 | +0.06(+0.29%) |
Aug 19, 2013 | 22.16 | 22.21 | 21.85 | 21.86 | 166,941 | -0.30(-1.37%) |
Aug 16, 2013 | 22.19 | 22.51 | 22.15 | 22.17 | 0 | -0.12(-0.52%) |
Aug 15, 2013 | 22.33 | 22.39 | 22.16 | 22.28 | 308,180 | -0.32(-1.42%) |
Aug 14, 2013 | 22.76 | 22.83 | 22.58 | 22.60 | 207,820 | -0.12(-0.51%) |
Aug 13, 2013 | 22.70 | 22.85 | 22.60 | 22.72 | 251,008 | +0.02(+0.08%) |
Aug 12, 2013 | 22.44 | 22.84 | 22.35 | 22.70 | 196,698 | +0.02(+0.08%) |
Aug 09, 2013 | 22.77 | 22.96 | 22.66 | 22.68 | 249,408 | -0.06(-0.27%) |
Aug 08, 2013 | 22.72 | 22.90 | 22.42 | 22.75 | 407,975 | +0.15(+0.67%) |
Aug 07, 2013 | 22.85 | 23.11 | 22.57 | 22.60 | 358,391 | -0.38(-1.67%) |
Aug 06, 2013 | 23.23 | 23.23 | 22.92 | 22.98 | 241,398 | -0.26(-1.11%) |
Aug 05, 2013 | 22.84 | 23.24 | 22.84 | 23.24 | 385,118 | +0.30(+1.32%) |
Aug 02, 2013 | 22.81 | 23.09 | 22.77 | 22.93 | 429,153 | -0.03(-0.12%) |