Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.00 | 24.18 | 24.18 | 24.18 | 38,500 | +0.10(+0.42%) |
Dec 30, 2013 | 24.10 | 24.44 | 23.85 | 24.08 | 42,263 | +0.13(+0.54%) |
Dec 27, 2013 | 23.82 | 24.08 | 23.82 | 23.95 | 20,132 | +0.13(+0.55%) |
Dec 26, 2013 | 23.87 | 24.05 | 23.80 | 23.82 | 27,414 | -0.09(-0.38%) |
Dec 24, 2013 | 23.99 | 23.99 | 23.82 | 23.91 | 15,573 | -0.16(-0.66%) |
Dec 23, 2013 | 23.90 | 24.13 | 23.90 | 24.07 | 53,085 | +0.24(+1.01%) |
Dec 20, 2013 | 24.01 | 24.19 | 23.82 | 23.83 | 62,054 | -0.21(-0.87%) |
Dec 19, 2013 | 24.18 | 24.38 | 23.96 | 24.04 | 48,202 | -0.09(-0.37%) |
Dec 18, 2013 | 23.92 | 24.15 | 23.91 | 24.13 | 47,987 | +0.13(+0.54%) |
Dec 17, 2013 | 23.93 | 24.16 | 23.90 | 24.00 | 39,294 | +0.03(+0.13%) |
Dec 16, 2013 | 23.97 | 24.22 | 23.83 | 23.97 | 43,630 | -0.08(-0.33%) |
Dec 13, 2013 | 23.90 | 24.14 | 23.90 | 24.05 | 63,845 | +0.08(+0.33%) |
Dec 12, 2013 | 23.85 | 23.99 | 23.76 | 23.97 | 50,641 | +0.17(+0.71%) |
Dec 11, 2013 | 23.80 | 23.93 | 23.78 | 23.80 | 39,357 | -0.07(-0.29%) |
Dec 10, 2013 | 23.92 | 24.04 | 23.78 | 23.87 | 38,319 | +0.05(+0.21%) |
Dec 09, 2013 | 24.00 | 24.17 | 23.80 | 23.82 | 35,241 | -0.07(-0.29%) |
Dec 06, 2013 | 24.03 | 24.15 | 23.87 | 23.89 | 22,116 | -0.18(-0.74%) |
Dec 05, 2013 | 24.24 | 24.24 | 24.00 | 24.07 | 34,857 | -0.13(-0.54%) |
Dec 04, 2013 | 24.36 | 24.40 | 24.20 | 24.20 | 24,515 | -0.22(-0.88%) |
Dec 03, 2013 | 24.50 | 24.55 | 24.40 | 24.42 | 16,439 | -0.04(-0.18%) |
Dec 02, 2013 | 24.60 | 24.63 | 24.40 | 24.46 | 29,563 | -0.15(-0.60%) |
Nov 29, 2013 | 24.53 | 24.71 | 24.53 | 24.61 | 14,408 | +0.14(+0.56%) |
Nov 27, 2013 | 24.48 | 24.56 | 24.41 | 24.47 | 29,651 | +0.06(+0.24%) |
Nov 26, 2013 | 24.20 | 24.49 | 24.20 | 24.41 | 50,081 | +0.20(+0.84%) |
Nov 25, 2013 | 24.17 | 24.27 | 24.06 | 24.21 | 26,835 | +0.04(+0.17%) |
Nov 22, 2013 | 23.88 | 24.17 | 23.86 | 24.17 | 36,923 | +0.33(+1.38%) |
Nov 21, 2013 | 23.83 | 23.89 | 23.70 | 23.84 | 24,188 | +0.08(+0.34%) |
Nov 20, 2013 | 23.78 | 23.91 | 23.70 | 23.76 | 53,469 | -0.07(-0.29%) |
Nov 19, 2013 | 23.77 | 23.89 | 23.77 | 23.83 | 18,529 | +0.05(+0.21%) |
Nov 18, 2013 | 24.09 | 24.09 | 23.75 | 23.78 | 27,472 | -0.03(-0.13%) |
Nov 15, 2013 | 23.81 | 24.00 | 23.81 | 23.81 | 26,865 | -0.09(-0.38%) |
Nov 14, 2013 | 23.91 | 23.92 | 23.84 | 23.90 | 33,880 | -0.44(-1.81%) |
Nov 12, 2013 | 24.46 | 24.47 | 24.30 | 24.34 | 39,995 | -0.18(-0.73%) |
Nov 11, 2013 | 24.35 | 24.55 | 24.31 | 24.52 | 17,967 | +0.18(+0.74%) |
Nov 08, 2013 | 24.30 | 24.45 | 24.18 | 24.34 | 29,616 | -0.01(-0.04%) |
Nov 07, 2013 | 24.30 | 24.47 | 24.30 | 24.35 | 48,598 | +0.01(+0.04%) |
Nov 06, 2013 | 24.42 | 24.42 | 24.30 | 24.34 | 36,695 | -0.02(-0.08%) |
Nov 05, 2013 | 24.38 | 24.41 | 24.20 | 24.36 | 16,783 | -0.04(-0.16%) |
Nov 04, 2013 | 24.42 | 24.42 | 24.31 | 24.40 | 22,468 | +0.00(+0.00%) |
Nov 01, 2013 | 24.30 | 24.43 | 24.30 | 24.40 | 15,074 | +0.12(+0.49%) |
Oct 31, 2013 | 24.27 | 24.41 | 24.27 | 24.28 | 41,211 | +0.01(+0.04%) |
Oct 30, 2013 | 24.39 | 24.39 | 24.26 | 24.27 | 19,631 | -0.03(-0.12%) |
Oct 29, 2013 | 24.41 | 24.41 | 24.30 | 24.30 | 22,460 | -0.03(-0.12%) |
Oct 28, 2013 | 24.46 | 24.46 | 24.28 | 24.33 | 23,090 | -0.07(-0.29%) |
Oct 25, 2013 | 24.54 | 24.54 | 24.38 | 24.40 | 23,299 | +0.01(+0.04%) |
Oct 24, 2013 | 24.53 | 24.54 | 24.32 | 24.39 | 49,844 | -0.11(-0.45%) |
Oct 23, 2013 | 24.47 | 24.58 | 24.44 | 24.50 | 76,348 | -0.01(-0.04%) |
Oct 22, 2013 | 24.38 | 24.59 | 24.36 | 24.51 | 44,205 | +0.20(+0.82%) |
Oct 21, 2013 | 24.37 | 24.38 | 24.21 | 24.31 | 25,552 | +0.09(+0.37%) |
Oct 18, 2013 | 24.32 | 24.57 | 24.22 | 24.22 | 63,580 | -0.11(-0.45%) |
Oct 17, 2013 | 24.26 | 24.47 | 24.26 | 24.33 | 12,977 | +0.05(+0.21%) |
Oct 16, 2013 | 24.20 | 24.46 | 24.13 | 24.28 | 21,432 | +0.01(+0.04%) |
Oct 15, 2013 | 24.57 | 24.57 | 24.16 | 24.27 | 25,732 | -0.17(-0.70%) |
Oct 14, 2013 | 24.57 | 24.59 | 24.41 | 24.44 | 22,271 | -0.02(-0.08%) |
Oct 11, 2013 | 24.43 | 24.58 | 24.43 | 24.46 | 21,140 | -0.04(-0.16%) |
Oct 10, 2013 | 24.76 | 24.76 | 24.48 | 24.50 | 21,627 | -0.17(-0.69%) |
Oct 09, 2013 | 24.45 | 24.73 | 24.45 | 24.67 | 22,172 | +0.17(+0.69%) |
Oct 08, 2013 | 24.57 | 24.65 | 24.46 | 24.50 | 31,005 | -0.05(-0.20%) |
Oct 07, 2013 | 24.60 | 24.69 | 24.55 | 24.55 | 17,056 | -0.12(-0.49%) |
Oct 04, 2013 | 24.65 | 24.69 | 24.63 | 24.67 | 9,394 | +0.07(+0.28%) |
Oct 03, 2013 | 24.60 | 24.66 | 24.60 | 24.60 | 7,231 | -0.02(-0.08%) |
Oct 02, 2013 | 24.55 | 24.73 | 24.55 | 24.62 | 16,729 | +0.08(+0.33%) |