Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.76 | 23.59 | 23.59 | 23.59 | 1,064,300 | -0.19(-0.80%) |
Dec 30, 2013 | 23.87 | 23.99 | 23.77 | 23.78 | 481,924 | -0.07(-0.29%) |
Dec 27, 2013 | 23.82 | 24.11 | 23.81 | 23.85 | 543,762 | +0.07(+0.29%) |
Dec 26, 2013 | 23.91 | 23.99 | 23.75 | 23.78 | 440,267 | -0.12(-0.50%) |
Dec 24, 2013 | 23.73 | 23.94 | 23.73 | 23.90 | 260,521 | +0.12(+0.50%) |
Dec 23, 2013 | 23.87 | 23.89 | 23.65 | 23.78 | 517,463 | +0.06(+0.25%) |
Dec 20, 2013 | 23.36 | 23.88 | 23.36 | 23.72 | 1,570,331 | +0.33(+1.41%) |
Dec 19, 2013 | 23.73 | 23.73 | 23.29 | 23.39 | 662,115 | -0.37(-1.56%) |
Dec 18, 2013 | 23.49 | 23.81 | 23.26 | 23.76 | 850,811 | +0.34(+1.45%) |
Dec 17, 2013 | 23.35 | 23.58 | 23.31 | 23.42 | 561,907 | +0.07(+0.30%) |
Dec 16, 2013 | 23.15 | 23.54 | 23.06 | 23.35 | 1,229,426 | +0.30(+1.30%) |
Dec 13, 2013 | 23.20 | 23.28 | 22.88 | 23.05 | 688,586 | -0.06(-0.26%) |
Dec 12, 2013 | 22.70 | 23.18 | 22.70 | 23.11 | 727,048 | +0.38(+1.67%) |
Dec 11, 2013 | 23.32 | 23.44 | 22.69 | 22.73 | 1,136,039 | -0.57(-2.45%) |
Dec 10, 2013 | 23.44 | 23.48 | 23.25 | 23.30 | 601,663 | -0.15(-0.64%) |
Dec 09, 2013 | 23.60 | 23.60 | 23.19 | 23.45 | 715,477 | -0.15(-0.64%) |
Dec 06, 2013 | 23.49 | 23.87 | 23.47 | 23.60 | 668,281 | +0.23(+0.98%) |
Dec 05, 2013 | 23.52 | 23.60 | 23.25 | 23.37 | 576,402 | -0.12(-0.51%) |
Dec 04, 2013 | 23.25 | 23.53 | 23.02 | 23.49 | 646,696 | +0.16(+0.69%) |
Dec 03, 2013 | 23.66 | 23.69 | 23.21 | 23.33 | 1,170,140 | -0.36(-1.52%) |
Dec 02, 2013 | 24.11 | 24.16 | 23.67 | 23.69 | 1,289,339 | -0.38(-1.58%) |
Nov 29, 2013 | 24.18 | 24.32 | 24.07 | 24.07 | 338,179 | -0.06(-0.25%) |
Nov 27, 2013 | 24.21 | 24.38 | 24.07 | 24.13 | 706,684 | -0.04(-0.17%) |
Nov 26, 2013 | 24.30 | 24.36 | 23.97 | 24.17 | 690,419 | -0.10(-0.41%) |
Nov 25, 2013 | 24.61 | 24.70 | 24.24 | 24.27 | 712,480 | -0.31(-1.26%) |
Nov 22, 2013 | 24.58 | 24.70 | 24.45 | 24.58 | 360,821 | +0.00(+0.00%) |
Nov 21, 2013 | 24.34 | 24.64 | 24.29 | 24.58 | 761,482 | +0.28(+1.15%) |
Nov 20, 2013 | 24.73 | 24.82 | 24.24 | 24.30 | 545,620 | -0.40(-1.62%) |
Nov 19, 2013 | 25.04 | 25.15 | 24.65 | 24.70 | 517,443 | -0.39(-1.55%) |
Nov 18, 2013 | 25.10 | 25.12 | 24.91 | 25.09 | 636,081 | +0.00(+0.00%) |
Nov 15, 2013 | 25.01 | 25.16 | 24.91 | 25.09 | 417,402 | +0.14(+0.56%) |
Nov 14, 2013 | 24.98 | 25.29 | 24.91 | 24.95 | 657,277 | -0.09(-0.36%) |
Nov 12, 2013 | 25.15 | 25.16 | 24.93 | 25.04 | 632,869 | -0.15(-0.60%) |
Nov 11, 2013 | 25.01 | 25.27 | 24.86 | 25.19 | 515,596 | +0.27(+1.08%) |
Nov 08, 2013 | 25.07 | 25.17 | 24.32 | 24.92 | 849,176 | -0.30(-1.19%) |
Nov 07, 2013 | 25.69 | 25.78 | 25.20 | 25.22 | 875,251 | -0.42(-1.64%) |
Nov 06, 2013 | 25.50 | 25.70 | 25.32 | 25.64 | 392,680 | +0.26(+1.02%) |
Nov 05, 2013 | 25.20 | 25.56 | 25.12 | 25.38 | 605,110 | +0.04(+0.16%) |
Nov 04, 2013 | 25.15 | 25.39 | 25.05 | 25.34 | 396,327 | +0.22(+0.88%) |
Nov 01, 2013 | 25.20 | 25.25 | 24.95 | 25.12 | 442,713 | -0.06(-0.24%) |
Oct 31, 2013 | 25.35 | 25.47 | 24.94 | 25.18 | 693,094 | -0.17(-0.67%) |
Oct 30, 2013 | 25.37 | 25.51 | 25.20 | 25.35 | 472,731 | -0.02(-0.08%) |
Oct 29, 2013 | 25.31 | 25.43 | 25.18 | 25.37 | 394,601 | +0.08(+0.32%) |
Oct 28, 2013 | 25.21 | 25.40 | 25.05 | 25.29 | 410,814 | +0.14(+0.56%) |
Oct 25, 2013 | 24.99 | 25.20 | 24.71 | 25.15 | 588,721 | +0.25(+1.00%) |
Oct 24, 2013 | 25.22 | 25.29 | 24.87 | 24.90 | 400,644 | -0.28(-1.11%) |
Oct 23, 2013 | 25.13 | 25.33 | 25.05 | 25.18 | 469,228 | -0.02(-0.08%) |
Oct 22, 2013 | 25.07 | 25.32 | 25.04 | 25.20 | 683,177 | +0.18(+0.72%) |
Oct 21, 2013 | 25.00 | 25.12 | 24.89 | 25.02 | 458,612 | +0.05(+0.20%) |
Oct 18, 2013 | 25.17 | 25.26 | 24.86 | 24.97 | 956,908 | -0.05(-0.20%) |
Oct 17, 2013 | 24.48 | 25.06 | 24.32 | 25.02 | 529,776 | +0.53(+2.16%) |
Oct 16, 2013 | 24.25 | 24.53 | 24.23 | 24.49 | 635,657 | +0.29(+1.20%) |
Oct 15, 2013 | 24.52 | 24.61 | 24.19 | 24.20 | 388,404 | -0.40(-1.63%) |
Oct 14, 2013 | 24.66 | 24.70 | 24.18 | 24.60 | 872,396 | -0.15(-0.61%) |
Oct 11, 2013 | 24.58 | 24.77 | 24.46 | 24.75 | 428,058 | +0.15(+0.61%) |
Oct 10, 2013 | 24.30 | 24.61 | 24.12 | 24.60 | 555,708 | +0.54(+2.24%) |
Oct 09, 2013 | 23.97 | 24.37 | 23.91 | 24.06 | 492,446 | +0.09(+0.38%) |
Oct 08, 2013 | 23.92 | 24.13 | 23.85 | 23.97 | 585,965 | +0.05(+0.21%) |
Oct 07, 2013 | 24.17 | 24.30 | 23.92 | 23.92 | 635,325 | -0.47(-1.93%) |
Oct 04, 2013 | 24.40 | 24.46 | 24.18 | 24.39 | 635,775 | -0.03(-0.12%) |
Oct 03, 2013 | 24.71 | 24.71 | 24.29 | 24.42 | 413,457 | -0.36(-1.45%) |
Oct 02, 2013 | 24.72 | 24.79 | 24.44 | 24.78 | 582,311 | -0.04(-0.16%) |