Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.83 | 22.44 | 22.44 | 22.44 | 180,842 | -0.32(-1.41%) |
Dec 30, 2013 | 22.64 | 22.82 | 22.53 | 22.76 | 209,391 | +0.16(+0.73%) |
Dec 27, 2013 | 22.49 | 22.68 | 22.42 | 22.59 | 191,630 | +0.08(+0.35%) |
Dec 26, 2013 | 22.48 | 22.71 | 22.26 | 22.52 | 292,794 | +0.15(+0.67%) |
Dec 24, 2013 | 22.37 | 22.51 | 22.31 | 22.37 | 94,899 | -0.04(-0.19%) |
Dec 23, 2013 | 22.66 | 22.66 | 22.37 | 22.41 | 257,680 | -0.10(-0.44%) |
Dec 20, 2013 | 22.42 | 22.59 | 22.27 | 22.51 | 412,312 | +0.21(+0.96%) |
Dec 19, 2013 | 22.95 | 22.99 | 22.27 | 22.29 | 783,904 | -0.72(-3.13%) |
Dec 18, 2013 | 22.36 | 23.05 | 22.22 | 23.02 | 225,210 | +0.62(+2.77%) |
Dec 17, 2013 | 22.20 | 22.48 | 22.07 | 22.39 | 123,291 | +0.15(+0.67%) |
Dec 16, 2013 | 22.12 | 22.31 | 21.97 | 22.24 | 257,807 | +0.15(+0.68%) |
Dec 13, 2013 | 22.34 | 22.64 | 21.98 | 22.09 | 207,455 | -0.21(-0.93%) |
Dec 12, 2013 | 22.23 | 22.59 | 22.04 | 22.30 | 164,407 | +0.14(+0.64%) |
Dec 11, 2013 | 22.50 | 22.50 | 22.07 | 22.16 | 219,858 | -0.24(-1.08%) |
Dec 10, 2013 | 22.49 | 22.70 | 22.21 | 22.40 | 320,627 | -0.05(-0.22%) |
Dec 09, 2013 | 22.49 | 22.68 | 22.33 | 22.45 | 315,058 | -0.01(-0.06%) |
Dec 06, 2013 | 22.71 | 22.72 | 22.32 | 22.47 | 159,394 | +0.01(+0.03%) |
Dec 05, 2013 | 22.27 | 22.58 | 22.15 | 22.46 | 154,941 | +0.12(+0.54%) |
Dec 04, 2013 | 22.38 | 22.61 | 22.04 | 22.34 | 146,056 | -0.21(-0.91%) |
Dec 03, 2013 | 22.04 | 22.55 | 21.99 | 22.54 | 214,463 | +0.54(+2.45%) |
Dec 02, 2013 | 22.05 | 22.15 | 21.80 | 22.00 | 301,223 | -0.11(-0.48%) |
Nov 29, 2013 | 22.38 | 22.65 | 22.06 | 22.11 | 95,956 | -0.07(-0.32%) |
Nov 27, 2013 | 22.42 | 22.47 | 22.17 | 22.18 | 224,171 | -0.14(-0.64%) |
Nov 26, 2013 | 22.67 | 22.75 | 22.20 | 22.32 | 220,908 | -0.30(-1.32%) |
Nov 25, 2013 | 22.73 | 22.83 | 22.49 | 22.62 | 237,577 | -0.01(-0.06%) |
Nov 22, 2013 | 22.83 | 22.83 | 22.45 | 22.64 | 160,260 | -0.13(-0.59%) |
Nov 21, 2013 | 22.49 | 22.83 | 22.35 | 22.77 | 231,101 | +0.45(+2.00%) |
Nov 20, 2013 | 22.56 | 22.79 | 22.22 | 22.32 | 199,719 | -0.07(-0.32%) |
Nov 19, 2013 | 22.64 | 22.86 | 22.37 | 22.39 | 168,790 | -0.38(-1.65%) |
Nov 18, 2013 | 22.94 | 23.17 | 22.73 | 22.77 | 132,065 | -0.08(-0.34%) |
Nov 15, 2013 | 22.84 | 23.05 | 22.66 | 22.85 | 262,304 | -0.01(-0.06%) |
Nov 14, 2013 | 22.75 | 22.99 | 22.67 | 22.86 | 98,237 | +0.57(+2.54%) |
Nov 12, 2013 | 22.41 | 22.53 | 22.16 | 22.30 | 234,817 | -0.12(-0.54%) |
Nov 11, 2013 | 22.56 | 22.69 | 22.41 | 22.42 | 105,323 | -0.23(-1.00%) |
Nov 08, 2013 | 22.54 | 22.69 | 22.17 | 22.64 | 154,518 | +0.04(+0.16%) |
Nov 07, 2013 | 23.25 | 23.25 | 22.47 | 22.61 | 239,707 | -0.61(-2.63%) |
Nov 06, 2013 | 23.89 | 24.22 | 23.04 | 23.22 | 260,445 | -0.34(-1.44%) |
Nov 05, 2013 | 23.65 | 23.71 | 23.38 | 23.56 | 158,006 | -0.28(-1.16%) |
Nov 04, 2013 | 23.64 | 23.91 | 23.43 | 23.83 | 425,735 | +0.33(+1.39%) |
Nov 01, 2013 | 23.53 | 23.68 | 23.27 | 23.51 | 461,515 | -0.09(-0.39%) |
Oct 31, 2013 | 23.88 | 24.02 | 23.57 | 23.60 | 259,673 | -0.35(-1.45%) |
Oct 30, 2013 | 24.04 | 24.08 | 23.85 | 23.95 | 347,303 | +0.03(+0.12%) |
Oct 29, 2013 | 23.97 | 24.08 | 23.88 | 23.92 | 399,439 | -0.04(-0.18%) |
Oct 28, 2013 | 24.15 | 24.16 | 23.81 | 23.96 | 406,887 | -0.11(-0.47%) |
Oct 25, 2013 | 24.20 | 24.54 | 23.88 | 24.07 | 261,682 | -0.02(-0.09%) |
Oct 24, 2013 | 24.00 | 24.31 | 24.00 | 24.10 | 355,792 | +0.13(+0.53%) |
Oct 23, 2013 | 23.65 | 24.03 | 23.60 | 23.97 | 198,316 | +0.20(+0.84%) |
Oct 22, 2013 | 23.52 | 23.84 | 23.52 | 23.77 | 164,511 | +0.27(+1.15%) |
Oct 21, 2013 | 23.47 | 23.54 | 23.34 | 23.50 | 154,622 | -0.03(-0.12%) |
Oct 18, 2013 | 23.79 | 23.79 | 23.37 | 23.53 | 240,334 | -0.06(-0.27%) |
Oct 17, 2013 | 22.98 | 23.61 | 22.90 | 23.59 | 231,687 | +0.55(+2.40%) |
Oct 16, 2013 | 22.82 | 23.18 | 22.77 | 23.04 | 130,080 | +0.33(+1.47%) |
Oct 15, 2013 | 22.77 | 23.10 | 22.61 | 22.71 | 293,924 | -0.16(-0.68%) |
Oct 14, 2013 | 22.67 | 22.88 | 22.66 | 22.86 | 306,205 | +0.06(+0.28%) |
Oct 11, 2013 | 22.44 | 22.83 | 22.41 | 22.80 | 340,738 | +0.23(+1.00%) |
Oct 10, 2013 | 22.02 | 22.63 | 21.90 | 22.57 | 365,954 | +0.76(+3.48%) |
Oct 09, 2013 | 21.82 | 21.95 | 21.71 | 21.81 | 404,523 | +0.01(+0.06%) |
Oct 08, 2013 | 22.09 | 22.19 | 21.69 | 21.80 | 793,265 | -0.27(-1.22%) |
Oct 07, 2013 | 21.89 | 22.54 | 21.87 | 22.07 | 6,553,307 | +0.09(+0.42%) |
Oct 04, 2013 | 22.43 | 22.60 | 21.94 | 21.98 | 689,177 | -0.55(-2.42%) |
Oct 03, 2013 | 22.64 | 22.76 | 22.37 | 22.52 | 1,810,115 | +0.54(+2.45%) |
Oct 02, 2013 | 21.88 | 22.04 | 21.71 | 21.98 | 89,332 | +0.01(+0.03%) |