Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.79 | 22.63 | 22.63 | 22.63 | 24,927 | -0.32(-1.38%) |
Dec 30, 2013 | 22.78 | 23.00 | 22.78 | 22.95 | 14,367 | +0.29(+1.26%) |
Dec 27, 2013 | 22.76 | 22.85 | 22.67 | 22.67 | 3,494 | -0.12(-0.53%) |
Dec 26, 2013 | 22.74 | 22.79 | 22.74 | 22.79 | 31,774 | -0.16(-0.72%) |
Dec 24, 2013 | 23.21 | 23.21 | 22.95 | 22.95 | 9,881 | -0.53(-2.24%) |
Dec 23, 2013 | 23.48 | 23.48 | 23.48 | 23.48 | 997 | -0.09(-0.40%) |
Dec 20, 2013 | 23.38 | 23.57 | 23.31 | 23.57 | 7,078 | +0.65(+2.83%) |
Dec 19, 2013 | 23.01 | 23.01 | 22.82 | 22.92 | 32,196 | -0.05(-0.23%) |
Dec 18, 2013 | 22.88 | 23.15 | 22.88 | 22.97 | 15,086 | -0.18(-0.77%) |
Dec 17, 2013 | 22.87 | 23.15 | 22.86 | 23.15 | 3,813 | +0.20(+0.89%) |
Dec 16, 2013 | 23.03 | 23.04 | 22.95 | 22.95 | 2,081 | -0.17(-0.75%) |
Dec 13, 2013 | 23.16 | 23.16 | 23.12 | 23.12 | 13,777 | +0.18(+0.77%) |
Dec 12, 2013 | 22.93 | 22.96 | 22.89 | 22.94 | 3,458 | -0.24(-1.04%) |
Dec 11, 2013 | 23.18 | 23.29 | 23.17 | 23.18 | 4,412 | -0.25(-1.08%) |
Dec 10, 2013 | 23.35 | 23.46 | 23.29 | 23.44 | 8,832 | +0.43(+1.88%) |
Dec 09, 2013 | 23.10 | 23.10 | 22.95 | 23.00 | 10,653 | +0.06(+0.27%) |
Dec 06, 2013 | 22.91 | 23.02 | 22.75 | 22.94 | 18,302 | +0.18(+0.78%) |
Dec 05, 2013 | 22.79 | 22.94 | 22.76 | 22.76 | 23,011 | -0.13(-0.56%) |
Dec 04, 2013 | 22.77 | 23.08 | 22.75 | 22.89 | 12,138 | -0.48(-2.04%) |
Dec 03, 2013 | 23.38 | 23.45 | 23.27 | 23.37 | 2,508 | +0.18(+0.79%) |
Dec 02, 2013 | 23.39 | 23.39 | 23.17 | 23.19 | 17,125 | -0.45(-1.88%) |
Nov 29, 2013 | 23.50 | 23.65 | 23.49 | 23.63 | 15,971 | +0.03(+0.13%) |
Nov 27, 2013 | 23.64 | 23.64 | 23.33 | 23.60 | 14,900 | -0.01(-0.06%) |
Nov 26, 2013 | 23.74 | 23.74 | 23.61 | 23.61 | 2,079 | +0.19(+0.82%) |
Nov 25, 2013 | 23.28 | 23.47 | 23.28 | 23.42 | 7,008 | +0.12(+0.52%) |
Nov 22, 2013 | 23.09 | 23.37 | 23.09 | 23.30 | 19,968 | +0.42(+1.82%) |
Nov 21, 2013 | 22.71 | 22.94 | 22.61 | 22.88 | 10,959 | +0.09(+0.42%) |
Nov 20, 2013 | 23.53 | 23.69 | 22.78 | 22.79 | 25,138 | -0.85(-3.58%) |
Nov 19, 2013 | 23.77 | 23.77 | 23.60 | 23.64 | 3,020 | -0.32(-1.34%) |
Nov 18, 2013 | 23.80 | 23.96 | 23.79 | 23.96 | 25,059 | +0.28(+1.18%) |
Nov 15, 2013 | 23.60 | 23.70 | 23.51 | 23.68 | 12,250 | +0.10(+0.43%) |
Nov 14, 2013 | 23.54 | 23.76 | 23.47 | 23.57 | 69,187 | +0.45(+1.96%) |
Nov 12, 2013 | 23.08 | 23.20 | 23.02 | 23.12 | 40,422 | +0.14(+0.62%) |
Nov 11, 2013 | 23.15 | 23.16 | 22.97 | 22.98 | 33,058 | -0.16(-0.69%) |
Nov 08, 2013 | 23.36 | 23.42 | 23.10 | 23.14 | 116,913 | -1.11(-4.59%) |
Nov 07, 2013 | 23.90 | 24.25 | 23.87 | 24.25 | 5,351 | +0.37(+1.54%) |
Nov 06, 2013 | 23.85 | 23.88 | 23.82 | 23.88 | 2,245 | +0.07(+0.30%) |
Nov 05, 2013 | 23.88 | 24.09 | 23.80 | 23.81 | 21,915 | -0.59(-2.43%) |
Nov 04, 2013 | 24.50 | 24.51 | 24.40 | 24.40 | 2,847 | +0.04(+0.15%) |
Nov 01, 2013 | 24.74 | 24.74 | 24.36 | 24.37 | 20,929 | -0.60(-2.39%) |
Oct 31, 2013 | 25.04 | 25.04 | 24.73 | 24.96 | 29,984 | +0.14(+0.57%) |
Oct 30, 2013 | 25.04 | 25.18 | 24.79 | 24.82 | 21,486 | -0.24(-0.97%) |
Oct 29, 2013 | 24.92 | 25.06 | 24.92 | 25.06 | 10,992 | +0.00(+0.01%) |
Oct 28, 2013 | 25.10 | 25.26 | 25.06 | 25.06 | 26,339 | -0.20(-0.78%) |
Oct 25, 2013 | 25.18 | 25.26 | 25.16 | 25.26 | 2,106 | +0.16(+0.66%) |
Oct 24, 2013 | 25.44 | 25.44 | 25.07 | 25.09 | 90,176 | -0.20(-0.77%) |
Oct 23, 2013 | 25.14 | 25.44 | 25.14 | 25.29 | 16,800 | +0.27(+1.09%) |
Oct 22, 2013 | 24.98 | 25.06 | 24.96 | 25.02 | 45,625 | +0.53(+2.16%) |
Oct 21, 2013 | 24.54 | 24.54 | 24.40 | 24.49 | 132,723 | -0.17(-0.70%) |
Oct 18, 2013 | 24.70 | 24.89 | 24.66 | 24.66 | 19,793 | +0.06(+0.24%) |
Oct 17, 2013 | 24.41 | 24.66 | 24.38 | 24.60 | 84,788 | +0.49(+2.05%) |
Oct 16, 2013 | 23.48 | 24.11 | 23.48 | 24.11 | 18,765 | +0.53(+2.27%) |
Oct 15, 2013 | 23.78 | 23.82 | 23.57 | 23.57 | 92,596 | +0.02(+0.09%) |
Oct 14, 2013 | 23.91 | 24.07 | 23.43 | 23.55 | 27,172 | -0.41(-1.71%) |
Oct 11, 2013 | 24.28 | 24.28 | 23.96 | 23.96 | 126,480 | -0.01(-0.06%) |
Oct 10, 2013 | 23.66 | 23.99 | 23.56 | 23.97 | 21,464 | -0.00(-0.01%) |
Oct 09, 2013 | 24.13 | 24.13 | 23.98 | 23.98 | 7,453 | -0.31(-1.26%) |
Oct 08, 2013 | 24.35 | 24.41 | 24.27 | 24.28 | 21,922 | -0.01(-0.03%) |
Oct 07, 2013 | 24.26 | 24.31 | 24.20 | 24.29 | 47,507 | +0.20(+0.83%) |
Oct 04, 2013 | 24.03 | 24.09 | 23.96 | 24.09 | 5,854 | -0.05(-0.20%) |
Oct 03, 2013 | 24.34 | 24.34 | 24.13 | 24.14 | 2,263 | -0.01(-0.03%) |
Oct 02, 2013 | 24.21 | 24.43 | 24.13 | 24.15 | 7,709 | -0.01(-0.03%) |