Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.08 | 23.08 | 23.08 | 23.08 | 292,350 | -0.03(-0.12%) |
Dec 30, 2013 | 23.12 | 23.21 | 22.96 | 23.10 | 248,357 | -0.02(-0.08%) |
Dec 27, 2013 | 23.09 | 23.22 | 22.93 | 23.12 | 277,759 | +0.19(+0.82%) |
Dec 26, 2013 | 23.13 | 23.21 | 22.92 | 22.93 | 201,163 | -0.16(-0.70%) |
Dec 24, 2013 | 22.89 | 23.16 | 22.88 | 23.10 | 68,604 | +0.19(+0.82%) |
Dec 23, 2013 | 22.61 | 22.91 | 22.49 | 22.91 | 267,863 | +0.36(+1.58%) |
Dec 20, 2013 | 22.35 | 22.78 | 22.20 | 22.55 | 1,059,644 | +0.21(+0.92%) |
Dec 19, 2013 | 22.28 | 22.50 | 22.07 | 22.35 | 403,490 | +0.12(+0.52%) |
Dec 18, 2013 | 21.74 | 22.26 | 21.58 | 22.23 | 336,064 | +0.46(+2.13%) |
Dec 17, 2013 | 21.76 | 21.93 | 21.58 | 21.76 | 399,151 | -0.04(-0.20%) |
Dec 16, 2013 | 22.05 | 22.11 | 21.75 | 21.81 | 444,093 | -0.20(-0.89%) |
Dec 13, 2013 | 21.43 | 22.01 | 21.12 | 22.01 | 622,794 | +0.56(+2.63%) |
Dec 12, 2013 | 22.06 | 22.06 | 21.02 | 21.44 | 927,939 | -1.43(-6.25%) |
Dec 11, 2013 | 23.22 | 23.26 | 22.85 | 22.87 | 382,693 | -0.31(-1.35%) |
Dec 10, 2013 | 23.32 | 23.44 | 23.15 | 23.18 | 293,506 | -0.24(-1.03%) |
Dec 09, 2013 | 23.64 | 23.68 | 23.35 | 23.43 | 509,846 | -0.18(-0.76%) |
Dec 06, 2013 | 23.86 | 23.90 | 23.59 | 23.60 | 0 | -0.03(-0.11%) |
Dec 05, 2013 | 23.57 | 23.77 | 23.50 | 23.63 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 23.36 | 23.69 | 23.28 | 23.63 | 0 | +0.14(+0.61%) |
Dec 03, 2013 | 23.31 | 23.59 | 23.40 | 23.49 | 0 | +0.09(+0.38%) |
Dec 02, 2013 | 23.50 | 23.65 | 23.10 | 23.40 | 641,284 | -0.13(-0.57%) |
Nov 29, 2013 | 23.65 | 23.65 | 23.48 | 23.53 | 0 | +0.03(+0.11%) |
Nov 27, 2013 | 23.48 | 23.60 | 23.40 | 23.51 | 0 | +0.05(+0.23%) |
Nov 26, 2013 | 23.43 | 23.53 | 23.25 | 23.45 | 0 | +0.09(+0.38%) |
Nov 25, 2013 | 23.44 | 23.50 | 23.25 | 23.36 | 238,708 | -0.06(-0.27%) |
Nov 22, 2013 | 23.52 | 23.66 | 23.41 | 23.43 | 0 | +0.02(+0.08%) |
Nov 21, 2013 | 23.27 | 23.57 | 23.14 | 23.41 | 156,997 | +0.24(+1.04%) |
Nov 20, 2013 | 23.15 | 23.34 | 23.02 | 23.17 | 0 | +0.05(+0.23%) |
Nov 19, 2013 | 23.40 | 23.44 | 22.98 | 23.11 | 93,830 | -0.27(-1.15%) |
Nov 18, 2013 | 23.56 | 23.58 | 23.33 | 23.38 | 0 | -0.14(-0.61%) |
Nov 15, 2013 | 23.25 | 23.56 | 23.25 | 23.52 | 0 | +0.24(+1.04%) |
Nov 14, 2013 | 23.33 | 23.34 | 23.05 | 23.28 | 99,910 | -0.10(-0.42%) |
Nov 13, 2013 | 23.06 | 23.41 | 23.02 | 23.38 | 0 | +0.24(+1.04%) |
Nov 12, 2013 | 22.92 | 23.18 | 22.90 | 23.14 | 0 | +0.09(+0.39%) |
Nov 11, 2013 | 22.93 | 23.15 | 22.81 | 23.05 | 0 | +0.04(+0.19%) |
Nov 08, 2013 | 22.78 | 23.20 | 22.55 | 23.01 | 0 | +0.19(+0.82%) |
Nov 07, 2013 | 23.31 | 23.44 | 22.75 | 22.82 | 173,653 | -0.43(-1.84%) |
Nov 06, 2013 | 23.07 | 23.30 | 23.02 | 23.25 | 110,738 | +0.31(+1.36%) |
Nov 05, 2013 | 22.93 | 23.16 | 22.72 | 22.93 | 192,291 | -0.18(-0.77%) |
Nov 04, 2013 | 22.98 | 23.11 | 22.63 | 23.11 | 220,642 | +0.25(+1.09%) |
Nov 01, 2013 | 23.15 | 23.27 | 22.79 | 22.86 | 0 | -0.34(-1.46%) |
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%) |