Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.70 | 24.62 | 24.62 | 24.62 | 619,200 | -0.01(-0.04%) |
Dec 30, 2013 | 24.61 | 24.80 | 24.51 | 24.63 | 501,079 | -0.06(-0.24%) |
Dec 27, 2013 | 25.14 | 25.39 | 24.44 | 24.69 | 361,136 | -0.36(-1.44%) |
Dec 26, 2013 | 24.74 | 25.20 | 24.60 | 25.05 | 505,888 | +0.32(+1.29%) |
Dec 24, 2013 | 24.91 | 25.11 | 24.44 | 24.73 | 1,014,409 | -0.28(-1.12%) |
Dec 23, 2013 | 24.98 | 25.14 | 24.79 | 25.01 | 556,169 | +0.11(+0.44%) |
Dec 20, 2013 | 24.79 | 25.10 | 24.60 | 24.90 | 1,406,581 | +0.23(+0.93%) |
Dec 19, 2013 | 24.94 | 25.24 | 24.50 | 24.67 | 641,468 | -0.27(-1.08%) |
Dec 18, 2013 | 24.27 | 24.99 | 24.03 | 24.94 | 1,238,519 | +0.75(+3.10%) |
Dec 17, 2013 | 24.40 | 24.59 | 24.07 | 24.19 | 662,179 | -0.27(-1.10%) |
Dec 16, 2013 | 24.73 | 24.90 | 24.30 | 24.46 | 636,808 | -0.12(-0.49%) |
Dec 13, 2013 | 24.28 | 24.69 | 24.15 | 24.58 | 731,222 | +0.40(+1.65%) |
Dec 12, 2013 | 24.17 | 24.71 | 24.00 | 24.18 | 949,965 | -0.06(-0.25%) |
Dec 11, 2013 | 24.94 | 25.06 | 24.20 | 24.24 | 1,110,898 | -0.70(-2.81%) |
Dec 10, 2013 | 25.36 | 25.36 | 24.50 | 24.94 | 1,544,856 | -0.54(-2.12%) |
Dec 09, 2013 | 25.58 | 26.06 | 25.15 | 25.48 | 1,610,897 | -0.28(-1.09%) |
Dec 06, 2013 | 25.77 | 26.05 | 25.58 | 25.76 | 0 | +0.15(+0.59%) |
Dec 05, 2013 | 25.56 | 25.62 | 25.11 | 25.61 | 0 | -0.02(-0.08%) |
Dec 04, 2013 | 25.39 | 26.13 | 25.16 | 25.63 | 0 | +0.49(+1.95%) |
Dec 03, 2013 | 25.32 | 25.55 | 25.06 | 25.14 | 1,065,868 | -0.27(-1.06%) |
Dec 02, 2013 | 25.88 | 26.00 | 25.26 | 25.41 | 794,323 | -0.34(-1.32%) |
Nov 29, 2013 | 25.82 | 26.16 | 25.55 | 25.75 | 0 | +0.14(+0.55%) |
Nov 27, 2013 | 25.33 | 25.82 | 25.22 | 25.61 | 0 | +0.28(+1.11%) |
Nov 26, 2013 | 25.47 | 25.50 | 24.92 | 25.33 | 0 | -0.06(-0.24%) |
Nov 25, 2013 | 24.70 | 25.47 | 24.60 | 25.39 | 842,553 | +0.79(+3.21%) |
Nov 22, 2013 | 24.57 | 24.85 | 24.34 | 24.60 | 0 | +0.12(+0.49%) |
Nov 21, 2013 | 23.66 | 24.75 | 23.47 | 24.48 | 941,113 | +1.00(+4.26%) |
Nov 20, 2013 | 24.31 | 24.38 | 23.40 | 23.48 | 0 | -0.47(-1.96%) |
Nov 19, 2013 | 23.43 | 24.22 | 23.39 | 23.95 | 660,310 | +0.59(+2.53%) |
Nov 18, 2013 | 23.44 | 24.39 | 23.31 | 23.36 | 0 | +0.12(+0.52%) |
Nov 15, 2013 | 21.57 | 23.39 | 21.57 | 23.24 | 0 | +1.74(+8.09%) |
Nov 14, 2013 | 21.71 | 22.07 | 21.48 | 21.50 | 713,884 | -0.21(-0.97%) |
Nov 13, 2013 | 21.13 | 21.88 | 21.10 | 21.71 | 483,825 | +0.49(+2.31%) |
Nov 12, 2013 | 21.33 | 21.47 | 20.89 | 21.22 | 0 | -0.07(-0.33%) |
Nov 11, 2013 | 21.20 | 21.81 | 20.93 | 21.29 | 0 | +0.13(+0.61%) |
Nov 08, 2013 | 20.51 | 21.20 | 20.51 | 21.16 | 0 | +0.65(+3.17%) |
Nov 07, 2013 | 20.77 | 20.80 | 20.08 | 20.51 | 539,285 | -0.21(-1.01%) |
Nov 06, 2013 | 21.99 | 21.99 | 20.71 | 20.72 | 557,013 | -0.61(-2.86%) |
Nov 05, 2013 | 20.87 | 22.04 | 20.87 | 21.33 | 914,054 | +0.51(+2.45%) |
Nov 04, 2013 | 20.43 | 20.94 | 20.29 | 20.82 | 575,376 | +0.50(+2.46%) |
Nov 01, 2013 | 20.37 | 20.62 | 20.23 | 20.32 | 0 | -0.12(-0.59%) |
Oct 31, 2013 | 20.87 | 20.95 | 20.12 | 20.44 | 450,153 | -0.44(-2.11%) |
Oct 30, 2013 | 21.02 | 21.41 | 20.87 | 20.88 | 627,979 | -0.16(-0.76%) |
Oct 29, 2013 | 20.99 | 21.05 | 20.66 | 21.04 | 0 | +0.16(+0.77%) |
Oct 28, 2013 | 20.73 | 21.24 | 20.65 | 20.88 | 0 | +0.10(+0.48%) |
Oct 25, 2013 | 20.73 | 20.87 | 20.59 | 20.78 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 20.96 | 20.98 | 20.59 | 20.65 | 610,786 | -0.26(-1.24%) |
Oct 23, 2013 | 20.61 | 20.92 | 20.35 | 20.91 | 354,899 | +0.16(+0.77%) |
Oct 22, 2013 | 20.54 | 20.89 | 20.31 | 20.75 | 406,709 | +0.33(+1.62%) |
Oct 21, 2013 | 20.79 | 21.00 | 20.21 | 20.42 | 758,966 | -0.32(-1.54%) |
Oct 18, 2013 | 20.75 | 20.99 | 20.57 | 20.74 | 610,591 | +0.13(+0.63%) |
Oct 17, 2013 | 19.96 | 20.66 | 19.88 | 20.61 | 552,860 | +0.67(+3.35%) |
Oct 16, 2013 | 19.94 | 20.23 | 19.79 | 19.94 | 566,240 | +0.08(+0.41%) |
Oct 15, 2013 | 19.97 | 20.17 | 19.62 | 19.86 | 557,004 | -0.09(-0.45%) |
Oct 14, 2013 | 19.71 | 20.07 | 19.55 | 19.95 | 463,122 | +0.10(+0.50%) |
Oct 11, 2013 | 20.06 | 20.13 | 19.76 | 19.85 | 0 | -0.26(-1.29%) |
Oct 10, 2013 | 19.66 | 20.42 | 19.56 | 20.11 | 1,324,165 | +0.67(+3.45%) |
Oct 09, 2013 | 19.67 | 19.67 | 19.03 | 19.44 | 826,618 | -0.13(-0.66%) |
Oct 08, 2013 | 20.05 | 20.15 | 19.35 | 19.57 | 751,418 | -0.49(-2.44%) |
Oct 07, 2013 | 20.25 | 20.35 | 19.83 | 20.06 | 0 | -0.30(-1.47%) |
Oct 04, 2013 | 20.05 | 20.60 | 20.05 | 20.36 | 0 | +0.21(+1.04%) |
Oct 03, 2013 | 20.27 | 20.42 | 19.84 | 20.15 | 0 | -0.07(-0.35%) |
Oct 02, 2013 | 20.49 | 20.49 | 20.17 | 20.22 | 595,506 | -0.27(-1.32%) |