Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.45 | 23.07 | 23.07 | 23.07 | 155,747 | -0.26(-1.12%) |
Dec 30, 2013 | 23.40 | 23.53 | 23.24 | 23.33 | 108,333 | -0.06(-0.27%) |
Dec 27, 2013 | 23.46 | 23.57 | 23.36 | 23.39 | 60,879 | +0.07(+0.30%) |
Dec 26, 2013 | 23.44 | 23.53 | 23.20 | 23.32 | 110,999 | -0.07(-0.30%) |
Dec 24, 2013 | 23.35 | 23.53 | 23.30 | 23.39 | 32,871 | -0.02(-0.09%) |
Dec 23, 2013 | 23.62 | 23.87 | 23.28 | 23.41 | 210,405 | -0.16(-0.66%) |
Dec 20, 2013 | 23.01 | 23.74 | 22.98 | 23.57 | 307,432 | +0.65(+2.81%) |
Dec 19, 2013 | 22.99 | 23.16 | 22.82 | 22.92 | 117,466 | -0.06(-0.28%) |
Dec 18, 2013 | 22.81 | 23.17 | 22.71 | 22.99 | 245,490 | +0.21(+0.90%) |
Dec 17, 2013 | 22.83 | 22.99 | 22.56 | 22.78 | 86,730 | -0.11(-0.49%) |
Dec 16, 2013 | 22.65 | 23.03 | 22.63 | 22.90 | 93,004 | +0.31(+1.38%) |
Dec 13, 2013 | 22.63 | 22.86 | 22.41 | 22.58 | 68,175 | +0.10(+0.44%) |
Dec 12, 2013 | 22.84 | 22.97 | 22.43 | 22.49 | 129,781 | -0.34(-1.49%) |
Dec 11, 2013 | 23.31 | 23.50 | 22.79 | 22.83 | 133,936 | -0.52(-2.24%) |
Dec 10, 2013 | 23.52 | 23.57 | 23.00 | 23.35 | 130,989 | -0.27(-1.14%) |
Dec 09, 2013 | 23.61 | 23.84 | 23.49 | 23.62 | 52,547 | +0.01(+0.03%) |
Dec 06, 2013 | 23.14 | 23.73 | 23.03 | 23.61 | 63,668 | +0.62(+2.68%) |
Dec 05, 2013 | 22.99 | 23.10 | 22.75 | 22.99 | 53,808 | +0.03(+0.12%) |
Dec 04, 2013 | 22.80 | 23.19 | 22.71 | 22.97 | 68,554 | +0.04(+0.18%) |
Dec 03, 2013 | 22.55 | 23.00 | 22.55 | 22.92 | 148,130 | +0.25(+1.09%) |
Dec 02, 2013 | 22.61 | 23.21 | 22.40 | 22.68 | 104,535 | +0.01(+0.06%) |
Nov 29, 2013 | 23.10 | 23.14 | 22.60 | 22.66 | 39,956 | -0.41(-1.78%) |
Nov 27, 2013 | 23.05 | 23.19 | 22.72 | 23.07 | 91,800 | -0.03(-0.12%) |
Nov 26, 2013 | 22.84 | 23.31 | 22.61 | 23.10 | 71,731 | +0.21(+0.93%) |
Nov 25, 2013 | 22.66 | 23.11 | 22.45 | 22.89 | 77,625 | +0.20(+0.87%) |
Nov 22, 2013 | 22.43 | 22.90 | 22.32 | 22.69 | 98,464 | +0.21(+0.91%) |
Nov 21, 2013 | 22.38 | 22.80 | 22.27 | 22.49 | 97,787 | +0.27(+1.21%) |
Nov 20, 2013 | 22.31 | 22.43 | 22.10 | 22.22 | 83,953 | -0.06(-0.29%) |
Nov 19, 2013 | 22.24 | 22.54 | 22.15 | 22.28 | 96,835 | +0.00(+0.00%) |
Nov 18, 2013 | 22.44 | 22.44 | 22.11 | 22.28 | 41,787 | -0.04(-0.19%) |
Nov 15, 2013 | 22.28 | 22.37 | 22.03 | 22.32 | 63,969 | +0.01(+0.03%) |
Nov 14, 2013 | 22.29 | 22.55 | 22.25 | 22.32 | 56,140 | -0.01(-0.03%) |
Nov 13, 2013 | 22.13 | 22.34 | 21.93 | 22.32 | 39,000 | +0.01(+0.06%) |
Nov 12, 2013 | 22.00 | 22.34 | 21.91 | 22.31 | 81,657 | +0.20(+0.90%) |
Nov 11, 2013 | 22.15 | 22.27 | 22.05 | 22.11 | 64,459 | -0.16(-0.70%) |
Nov 08, 2013 | 21.81 | 22.30 | 21.57 | 22.27 | 81,213 | +0.45(+2.04%) |
Nov 07, 2013 | 22.65 | 22.65 | 21.81 | 21.82 | 86,872 | -0.79(-3.50%) |
Nov 06, 2013 | 22.65 | 22.90 | 22.50 | 22.61 | 88,229 | +0.04(+0.19%) |
Nov 05, 2013 | 22.58 | 22.87 | 22.34 | 22.57 | 74,986 | -0.13(-0.59%) |
Nov 04, 2013 | 22.54 | 22.75 | 22.37 | 22.70 | 66,303 | +0.18(+0.78%) |
Nov 01, 2013 | 22.58 | 22.62 | 22.20 | 22.53 | 114,374 | -0.10(-0.44%) |
Oct 31, 2013 | 23.05 | 23.15 | 22.62 | 22.63 | 75,430 | -0.30(-1.30%) |
Oct 30, 2013 | 23.11 | 23.32 | 22.90 | 22.92 | 77,606 | -0.19(-0.83%) |
Oct 29, 2013 | 23.18 | 23.28 | 22.89 | 23.11 | 90,300 | -0.06(-0.27%) |
Oct 28, 2013 | 22.91 | 23.26 | 22.84 | 23.18 | 55,180 | +0.35(+1.55%) |
Oct 25, 2013 | 22.80 | 22.85 | 22.58 | 22.83 | 45,254 | +0.13(+0.56%) |
Oct 24, 2013 | 22.68 | 22.83 | 22.44 | 22.70 | 32,599 | -0.01(-0.03%) |
Oct 23, 2013 | 22.63 | 22.83 | 22.52 | 22.70 | 56,087 | -0.09(-0.40%) |
Oct 22, 2013 | 22.38 | 22.83 | 22.24 | 22.80 | 69,960 | +0.47(+2.12%) |
Oct 21, 2013 | 22.44 | 22.60 | 22.08 | 22.32 | 67,143 | -0.11(-0.50%) |
Oct 18, 2013 | 22.43 | 22.50 | 22.13 | 22.44 | 67,448 | +0.23(+1.02%) |
Oct 17, 2013 | 21.85 | 22.38 | 21.79 | 22.21 | 73,038 | +0.22(+1.00%) |
Oct 16, 2013 | 21.79 | 22.01 | 21.57 | 21.99 | 67,349 | +0.28(+1.27%) |
Oct 15, 2013 | 21.86 | 22.02 | 21.66 | 21.71 | 57,372 | -0.15(-0.68%) |
Oct 14, 2013 | 21.77 | 21.87 | 21.67 | 21.86 | 45,176 | -0.09(-0.42%) |
Oct 11, 2013 | 21.50 | 21.96 | 21.42 | 21.96 | 60,626 | +0.45(+2.07%) |
Oct 10, 2013 | 21.50 | 21.55 | 21.21 | 21.51 | 70,121 | +0.33(+1.54%) |
Oct 09, 2013 | 21.16 | 21.35 | 20.77 | 21.18 | 92,825 | +0.14(+0.67%) |
Oct 08, 2013 | 20.75 | 21.16 | 20.56 | 21.04 | 126,880 | +0.28(+1.36%) |
Oct 07, 2013 | 21.14 | 21.21 | 20.72 | 20.76 | 178,893 | -0.59(-2.75%) |
Oct 04, 2013 | 21.35 | 21.47 | 21.21 | 21.35 | 74,761 | -0.06(-0.30%) |
Oct 03, 2013 | 21.86 | 21.90 | 21.38 | 21.41 | 104,885 | -0.48(-2.20%) |
Oct 02, 2013 | 21.84 | 21.95 | 21.55 | 21.89 | 94,350 | -0.08(-0.35%) |