Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.63 | 24.76 | 24.76 | 24.76 | 107,400 | +0.22(+0.90%) |
Dec 30, 2013 | 24.54 | 24.63 | 24.50 | 24.54 | 553,966 | +0.01(+0.04%) |
Dec 27, 2013 | 24.51 | 24.56 | 24.44 | 24.53 | 77,662 | +0.26(+1.07%) |
Dec 26, 2013 | 24.52 | 24.52 | 24.26 | 24.27 | 65,571 | -0.18(-0.74%) |
Dec 24, 2013 | 24.48 | 24.48 | 24.21 | 24.45 | 72,762 | +0.01(+0.04%) |
Dec 23, 2013 | 24.18 | 24.56 | 24.18 | 24.44 | 856,621 | -0.07(-0.29%) |
Dec 20, 2013 | 24.27 | 24.58 | 24.25 | 24.51 | 301,448 | +0.77(+3.24%) |
Dec 19, 2013 | 24.05 | 24.05 | 23.65 | 23.74 | 1,353,640 | -0.72(-2.94%) |
Dec 18, 2013 | 24.16 | 24.77 | 23.89 | 24.46 | 350,347 | +0.40(+1.66%) |
Dec 17, 2013 | 24.07 | 24.16 | 23.95 | 24.06 | 105,845 | -0.20(-0.82%) |
Dec 16, 2013 | 24.26 | 24.36 | 24.21 | 24.26 | 187,284 | +0.24(+1.00%) |
Dec 13, 2013 | 24.20 | 24.20 | 23.82 | 24.02 | 128,462 | -0.06(-0.25%) |
Dec 12, 2013 | 23.98 | 24.16 | 23.88 | 24.08 | 89,469 | -0.42(-1.71%) |
Dec 11, 2013 | 24.76 | 24.82 | 24.42 | 24.50 | 55,935 | -0.43(-1.72%) |
Dec 10, 2013 | 25.03 | 25.03 | 24.88 | 24.93 | 499,527 | -0.20(-0.80%) |
Dec 09, 2013 | 25.10 | 25.23 | 25.03 | 25.13 | 99,654 | +0.13(+0.52%) |
Dec 06, 2013 | 24.69 | 25.07 | 24.66 | 25.00 | 811,137 | +0.67(+2.75%) |
Dec 05, 2013 | 24.32 | 24.47 | 24.28 | 24.33 | 260,387 | +0.00(+0.00%) |
Dec 04, 2013 | 23.95 | 24.46 | 23.95 | 24.33 | 343,013 | +0.50(+2.10%) |
Dec 03, 2013 | 23.93 | 23.99 | 23.71 | 23.83 | 321,135 | +0.06(+0.25%) |
Dec 02, 2013 | 24.14 | 24.21 | 23.75 | 23.77 | 1,992,862 | -0.12(-0.50%) |
Nov 29, 2013 | 24.07 | 24.07 | 23.89 | 23.89 | 153,028 | +0.29(+1.23%) |
Nov 27, 2013 | 23.56 | 23.65 | 23.49 | 23.60 | 160,933 | +0.11(+0.47%) |
Nov 26, 2013 | 23.77 | 23.77 | 23.23 | 23.49 | 311,606 | +0.03(+0.13%) |
Nov 25, 2013 | 23.74 | 23.74 | 23.46 | 23.46 | 143,488 | -0.04(-0.19%) |
Nov 22, 2013 | 23.22 | 23.55 | 23.20 | 23.50 | 134,894 | +0.32(+1.40%) |
Nov 21, 2013 | 23.30 | 23.30 | 23.12 | 23.18 | 273,367 | -0.43(-1.82%) |
Nov 20, 2013 | 23.82 | 23.88 | 23.43 | 23.61 | 122,438 | -0.37(-1.54%) |
Nov 19, 2013 | 24.20 | 24.23 | 23.98 | 23.98 | 128,958 | -0.19(-0.79%) |
Nov 18, 2013 | 24.24 | 24.43 | 24.16 | 24.17 | 89,188 | +0.34(+1.43%) |
Nov 15, 2013 | 23.58 | 23.89 | 23.58 | 23.83 | 540,869 | +0.35(+1.49%) |
Nov 14, 2013 | 23.07 | 23.50 | 23.06 | 23.48 | 305,518 | +0.77(+3.39%) |
Nov 12, 2013 | 23.04 | 23.04 | 22.58 | 22.71 | 443,170 | -0.46(-1.99%) |
Nov 11, 2013 | 23.35 | 23.37 | 23.11 | 23.17 | 348,720 | -0.19(-0.81%) |
Nov 08, 2013 | 23.53 | 23.53 | 23.14 | 23.36 | 494,090 | -0.23(-0.97%) |
Nov 07, 2013 | 24.03 | 24.07 | 23.55 | 23.59 | 83,443 | -0.54(-2.24%) |
Nov 06, 2013 | 24.14 | 24.23 | 24.06 | 24.13 | 158,038 | -0.18(-0.74%) |
Nov 05, 2013 | 24.19 | 24.52 | 24.19 | 24.31 | 504,566 | -0.50(-2.02%) |
Nov 04, 2013 | 24.55 | 24.81 | 24.53 | 24.81 | 125,091 | +0.27(+1.10%) |
Nov 01, 2013 | 24.55 | 24.62 | 24.32 | 24.54 | 181,608 | +0.20(+0.82%) |
Oct 31, 2013 | 24.68 | 24.72 | 24.33 | 24.34 | 1,006,957 | -0.19(-0.77%) |
Oct 30, 2013 | 24.66 | 24.66 | 24.34 | 24.53 | 111,196 | -0.01(-0.04%) |
Oct 29, 2013 | 24.41 | 24.63 | 24.41 | 24.54 | 35,207 | +0.44(+1.83%) |
Oct 28, 2013 | 24.44 | 24.44 | 24.03 | 24.10 | 20,965 | -0.20(-0.82%) |
Oct 25, 2013 | 24.48 | 24.48 | 24.12 | 24.30 | 20,800 | +0.19(+0.79%) |
Oct 24, 2013 | 24.32 | 24.32 | 24.06 | 24.11 | 99,265 | -0.14(-0.58%) |
Oct 23, 2013 | 24.51 | 24.51 | 24.17 | 24.25 | 76,795 | -0.53(-2.14%) |
Oct 22, 2013 | 24.49 | 24.91 | 24.49 | 24.78 | 46,360 | +0.31(+1.27%) |
Oct 21, 2013 | 24.79 | 24.79 | 24.42 | 24.47 | 128,270 | -0.12(-0.49%) |
Oct 18, 2013 | 24.88 | 24.88 | 24.52 | 24.59 | 586,826 | +0.30(+1.24%) |
Oct 17, 2013 | 24.10 | 24.32 | 24.07 | 24.29 | 38,201 | +0.05(+0.21%) |
Oct 16, 2013 | 24.02 | 24.30 | 23.99 | 24.24 | 35,613 | +0.27(+1.13%) |
Oct 15, 2013 | 24.71 | 24.71 | 23.95 | 23.97 | 120,773 | -0.76(-3.07%) |
Oct 14, 2013 | 24.39 | 24.78 | 24.29 | 24.73 | 305,247 | +0.31(+1.27%) |
Oct 11, 2013 | 24.03 | 24.42 | 24.03 | 24.42 | 732,189 | +0.17(+0.70%) |
Oct 10, 2013 | 24.07 | 24.45 | 24.06 | 24.25 | 365,077 | +0.76(+3.24%) |
Oct 09, 2013 | 23.59 | 23.59 | 23.37 | 23.49 | 260,450 | +0.53(+2.31%) |
Oct 08, 2013 | 23.29 | 23.31 | 22.91 | 22.96 | 69,966 | -0.53(-2.26%) |
Oct 07, 2013 | 23.51 | 23.64 | 23.44 | 23.49 | 61,286 | +0.05(+0.21%) |
Oct 04, 2013 | 23.43 | 23.64 | 23.39 | 23.44 | 338,299 | +0.32(+1.38%) |
Oct 03, 2013 | 23.33 | 23.33 | 22.97 | 23.12 | 511,771 | +0.22(+0.96%) |
Oct 02, 2013 | 22.82 | 22.90 | 22.61 | 22.90 | 162,014 | +0.18(+0.79%) |