Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.19 | 22.22 | 22.22 | 22.22 | 49,551 | +0.07(+0.33%) |
Dec 30, 2013 | 22.10 | 22.16 | 22.06 | 22.15 | 356,866 | +0.24(+1.09%) |
Dec 27, 2013 | 21.92 | 21.95 | 21.88 | 21.91 | 49,506 | +0.09(+0.39%) |
Dec 26, 2013 | 21.83 | 21.84 | 21.69 | 21.82 | 108,505 | +0.22(+1.01%) |
Dec 24, 2013 | 21.45 | 21.61 | 21.45 | 21.61 | 124,150 | +0.05(+0.21%) |
Dec 23, 2013 | 21.55 | 21.60 | 21.40 | 21.56 | 89,546 | +0.17(+0.80%) |
Dec 20, 2013 | 21.28 | 21.41 | 21.28 | 21.39 | 64,589 | +0.08(+0.40%) |
Dec 19, 2013 | 21.27 | 21.32 | 21.24 | 21.30 | 127,787 | -0.12(-0.57%) |
Dec 18, 2013 | 21.29 | 21.51 | 21.20 | 21.43 | 39,687 | +0.24(+1.13%) |
Dec 17, 2013 | 21.21 | 21.23 | 21.14 | 21.19 | 84,216 | -0.01(-0.03%) |
Dec 16, 2013 | 21.21 | 21.24 | 21.17 | 21.19 | 85,487 | +0.09(+0.43%) |
Dec 13, 2013 | 21.06 | 21.14 | 21.00 | 21.10 | 42,558 | +0.02(+0.11%) |
Dec 12, 2013 | 21.09 | 21.14 | 21.04 | 21.08 | 37,922 | -0.11(-0.54%) |
Dec 11, 2013 | 21.41 | 21.41 | 21.18 | 21.19 | 73,816 | -0.17(-0.82%) |
Dec 10, 2013 | 21.36 | 21.37 | 21.32 | 21.37 | 51,431 | +0.03(+0.15%) |
Dec 09, 2013 | 21.28 | 21.36 | 21.28 | 21.34 | 73,822 | -0.02(-0.09%) |
Dec 06, 2013 | 21.35 | 21.37 | 21.26 | 21.35 | 57,865 | +0.21(+0.98%) |
Dec 05, 2013 | 21.21 | 21.23 | 21.12 | 21.15 | 45,448 | -0.08(-0.40%) |
Dec 04, 2013 | 21.04 | 21.23 | 21.04 | 21.23 | 95,562 | -0.06(-0.27%) |
Dec 03, 2013 | 21.34 | 21.34 | 21.20 | 21.29 | 126,022 | -0.15(-0.68%) |
Dec 02, 2013 | 21.57 | 21.57 | 21.43 | 21.44 | 70,157 | -0.11(-0.52%) |
Nov 29, 2013 | 21.55 | 21.61 | 21.55 | 21.55 | 24,177 | +0.06(+0.27%) |
Nov 27, 2013 | 21.50 | 21.50 | 21.43 | 21.49 | 43,489 | +0.05(+0.24%) |
Nov 26, 2013 | 21.41 | 21.46 | 21.36 | 21.44 | 38,410 | +0.08(+0.39%) |
Nov 25, 2013 | 21.42 | 21.43 | 21.34 | 21.35 | 67,696 | -0.13(-0.60%) |
Nov 22, 2013 | 21.41 | 21.49 | 21.37 | 21.48 | 68,659 | +0.06(+0.30%) |
Nov 21, 2013 | 21.31 | 21.43 | 21.31 | 21.42 | 158,378 | +0.08(+0.39%) |
Nov 20, 2013 | 21.47 | 21.53 | 21.31 | 21.34 | 87,968 | -0.16(-0.75%) |
Nov 19, 2013 | 21.57 | 21.57 | 21.45 | 21.50 | 115,181 | -0.06(-0.27%) |
Nov 18, 2013 | 21.59 | 21.65 | 21.50 | 21.55 | 287,465 | -0.08(-0.39%) |
Nov 15, 2013 | 21.61 | 21.64 | 21.56 | 21.64 | 121,740 | +0.19(+0.87%) |
Nov 14, 2013 | 21.27 | 21.46 | 21.27 | 21.45 | 79,425 | +0.23(+1.09%) |
Nov 12, 2013 | 21.28 | 21.28 | 21.19 | 21.22 | 123,769 | -0.06(-0.30%) |
Nov 11, 2013 | 21.29 | 21.32 | 21.27 | 21.28 | 96,373 | -0.05(-0.24%) |
Nov 08, 2013 | 21.21 | 21.35 | 21.17 | 21.34 | 62,467 | +0.12(+0.55%) |
Nov 07, 2013 | 21.53 | 21.53 | 21.15 | 21.22 | 104,419 | -0.32(-1.47%) |
Nov 06, 2013 | 21.48 | 21.64 | 21.48 | 21.54 | 99,670 | +0.19(+0.91%) |
Nov 05, 2013 | 21.30 | 21.41 | 21.30 | 21.34 | 73,179 | -0.12(-0.57%) |
Nov 04, 2013 | 21.39 | 21.47 | 21.39 | 21.46 | 135,381 | +0.01(+0.03%) |
Nov 01, 2013 | 21.52 | 21.52 | 21.35 | 21.46 | 84,252 | -0.15(-0.69%) |
Oct 31, 2013 | 21.54 | 21.71 | 21.53 | 21.61 | 125,368 | -0.03(-0.15%) |
Oct 30, 2013 | 21.78 | 21.78 | 21.50 | 21.64 | 46,399 | -0.02(-0.09%) |
Oct 29, 2013 | 21.72 | 21.72 | 21.64 | 21.66 | 75,987 | +0.00(+0.00%) |
Oct 28, 2013 | 21.73 | 21.73 | 21.62 | 21.66 | 239,502 | -0.10(-0.44%) |
Oct 25, 2013 | 21.75 | 21.75 | 21.68 | 21.75 | 73,551 | -0.07(-0.33%) |
Oct 24, 2013 | 21.85 | 21.85 | 21.41 | 21.83 | 65,005 | +0.14(+0.65%) |
Oct 23, 2013 | 21.74 | 21.74 | 21.63 | 21.68 | 133,494 | -0.25(-1.12%) |
Oct 22, 2013 | 21.84 | 21.96 | 21.84 | 21.93 | 54,304 | +0.17(+0.80%) |
Oct 21, 2013 | 21.79 | 21.79 | 21.69 | 21.75 | 214,673 | +0.09(+0.42%) |
Oct 18, 2013 | 21.59 | 21.67 | 21.56 | 21.66 | 76,338 | +0.15(+0.72%) |
Oct 17, 2013 | 21.28 | 21.52 | 21.28 | 21.51 | 80,212 | +0.23(+1.09%) |
Oct 16, 2013 | 21.24 | 21.28 | 21.14 | 21.28 | 228,776 | +0.18(+0.86%) |
Oct 15, 2013 | 21.08 | 21.17 | 21.08 | 21.10 | 125,120 | -0.14(-0.64%) |
Oct 14, 2013 | 21.11 | 21.28 | 21.05 | 21.23 | 27,873 | +0.01(+0.06%) |
Oct 11, 2013 | 21.08 | 21.22 | 21.06 | 21.22 | 148,493 | +0.11(+0.52%) |
Oct 10, 2013 | 20.87 | 21.13 | 20.87 | 21.11 | 60,018 | +0.29(+1.39%) |
Oct 09, 2013 | 20.84 | 20.86 | 20.68 | 20.82 | 72,650 | +0.12(+0.59%) |
Oct 08, 2013 | 20.90 | 20.90 | 20.68 | 20.70 | 129,883 | -0.12(-0.56%) |
Oct 07, 2013 | 20.81 | 20.90 | 20.81 | 20.81 | 68,448 | -0.31(-1.46%) |
Oct 04, 2013 | 21.04 | 21.13 | 21.02 | 21.12 | 44,873 | +0.06(+0.27%) |
Oct 03, 2013 | 21.19 | 21.19 | 20.99 | 21.06 | 167,156 | -0.14(-0.64%) |
Oct 02, 2013 | 21.07 | 21.21 | 21.07 | 21.20 | 62,172 | -0.03(-0.15%) |