Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.67 | 22.95 | 22.95 | 22.95 | 252,775 | +0.39(+1.73%) |
Dec 30, 2013 | 22.60 | 22.68 | 22.43 | 22.56 | 339,764 | -0.12(-0.55%) |
Dec 27, 2013 | 22.82 | 22.89 | 22.60 | 22.68 | 198,206 | -0.09(-0.40%) |
Dec 26, 2013 | 22.92 | 23.07 | 22.73 | 22.77 | 387,294 | -0.15(-0.65%) |
Dec 24, 2013 | 22.89 | 23.04 | 22.87 | 22.92 | 144,178 | +0.07(+0.33%) |
Dec 23, 2013 | 22.97 | 23.03 | 22.80 | 22.85 | 439,521 | -0.01(-0.04%) |
Dec 20, 2013 | 22.49 | 22.91 | 22.35 | 22.86 | 1,193,204 | +0.42(+1.89%) |
Dec 19, 2013 | 22.52 | 22.68 | 22.29 | 22.43 | 560,302 | -0.18(-0.81%) |
Dec 18, 2013 | 22.56 | 22.81 | 22.26 | 22.62 | 743,878 | +0.10(+0.44%) |
Dec 17, 2013 | 22.62 | 22.72 | 22.24 | 22.52 | 1,011,486 | +0.03(+0.15%) |
Dec 16, 2013 | 22.28 | 22.52 | 21.93 | 22.48 | 1,763,133 | +0.61(+2.77%) |
Dec 13, 2013 | 21.91 | 21.94 | 21.75 | 21.88 | 940,172 | +0.14(+0.65%) |
Dec 12, 2013 | 21.69 | 21.81 | 21.55 | 21.74 | 1,505,925 | +0.15(+0.69%) |
Dec 11, 2013 | 21.90 | 22.01 | 21.37 | 21.59 | 7,066,217 | -1.20(-5.25%) |
Dec 10, 2013 | 23.21 | 23.24 | 22.73 | 22.78 | 555,097 | -0.52(-2.25%) |
Dec 09, 2013 | 23.26 | 23.40 | 23.14 | 23.31 | 524,666 | +0.07(+0.29%) |
Dec 06, 2013 | 22.82 | 23.26 | 22.71 | 23.24 | 3,135,512 | +0.60(+2.64%) |
Dec 05, 2013 | 22.48 | 22.69 | 22.34 | 22.64 | 869,478 | +0.18(+0.81%) |
Dec 04, 2013 | 22.38 | 22.52 | 22.09 | 22.46 | 743,766 | -0.01(-0.04%) |
Dec 03, 2013 | 22.43 | 22.76 | 22.36 | 22.47 | 723,106 | -0.04(-0.18%) |
Dec 02, 2013 | 22.60 | 22.68 | 22.39 | 22.51 | 435,019 | -0.12(-0.51%) |
Nov 29, 2013 | 22.77 | 22.89 | 22.36 | 22.62 | 123,037 | -0.10(-0.44%) |
Nov 27, 2013 | 22.39 | 22.80 | 22.30 | 22.72 | 488,030 | +0.31(+1.37%) |
Nov 26, 2013 | 22.44 | 22.55 | 22.30 | 22.42 | 435,210 | -0.02(-0.11%) |
Nov 25, 2013 | 22.43 | 22.51 | 22.33 | 22.44 | 452,967 | +0.02(+0.07%) |
Nov 22, 2013 | 22.34 | 22.57 | 22.28 | 22.43 | 860,002 | +0.08(+0.37%) |
Nov 21, 2013 | 22.46 | 22.64 | 22.31 | 22.34 | 590,840 | -0.04(-0.19%) |
Nov 20, 2013 | 22.03 | 22.45 | 21.75 | 22.38 | 898,490 | +0.48(+2.20%) |
Nov 19, 2013 | 21.69 | 22.14 | 21.64 | 21.90 | 1,014,247 | +0.12(+0.57%) |
Nov 18, 2013 | 21.68 | 22.00 | 21.64 | 21.78 | 574,416 | +0.09(+0.42%) |
Nov 15, 2013 | 21.39 | 21.84 | 21.34 | 21.69 | 945,977 | +0.37(+1.72%) |
Nov 14, 2013 | 20.93 | 21.34 | 20.85 | 21.32 | 819,702 | +0.79(+3.85%) |
Nov 12, 2013 | 19.94 | 20.55 | 19.89 | 20.53 | 3,289,348 | +0.69(+3.50%) |
Nov 11, 2013 | 19.96 | 19.96 | 19.74 | 19.84 | 574,311 | -0.07(-0.37%) |
Nov 08, 2013 | 19.80 | 20.02 | 19.79 | 19.91 | 697,973 | +0.07(+0.38%) |
Nov 07, 2013 | 19.89 | 19.91 | 19.54 | 19.84 | 385,913 | -0.01(-0.04%) |
Nov 06, 2013 | 20.06 | 20.22 | 19.84 | 19.84 | 556,862 | -0.18(-0.91%) |
Nov 05, 2013 | 19.73 | 20.13 | 19.59 | 20.03 | 791,063 | +0.18(+0.92%) |
Nov 04, 2013 | 19.81 | 19.92 | 19.77 | 19.84 | 403,957 | +0.02(+0.13%) |
Nov 01, 2013 | 20.07 | 20.21 | 19.64 | 19.82 | 527,844 | -0.32(-1.60%) |
Oct 31, 2013 | 19.70 | 20.27 | 19.70 | 20.14 | 1,106,176 | +0.44(+2.23%) |
Oct 30, 2013 | 19.84 | 19.90 | 19.56 | 19.70 | 828,737 | -0.09(-0.46%) |
Oct 29, 2013 | 20.01 | 20.36 | 19.75 | 19.79 | 2,076,562 | -1.00(-4.81%) |
Oct 28, 2013 | 20.94 | 21.10 | 20.67 | 20.79 | 348,454 | -0.32(-1.53%) |
Oct 25, 2013 | 21.23 | 21.34 | 21.02 | 21.12 | 612,633 | -0.04(-0.20%) |
Oct 24, 2013 | 21.26 | 21.43 | 21.12 | 21.16 | 477,225 | -0.02(-0.12%) |
Oct 23, 2013 | 21.30 | 21.36 | 20.96 | 21.18 | 225,709 | -0.19(-0.89%) |
Oct 22, 2013 | 21.11 | 21.38 | 21.10 | 21.37 | 475,553 | +0.27(+1.29%) |
Oct 21, 2013 | 20.94 | 21.14 | 20.94 | 21.10 | 240,653 | +0.19(+0.91%) |
Oct 18, 2013 | 20.79 | 21.04 | 20.51 | 20.91 | 215,274 | +0.05(+0.24%) |
Oct 17, 2013 | 20.52 | 20.93 | 20.51 | 20.86 | 192,211 | +0.26(+1.24%) |
Oct 16, 2013 | 20.66 | 20.87 | 20.49 | 20.60 | 216,772 | +0.06(+0.28%) |
Oct 15, 2013 | 20.63 | 20.76 | 20.36 | 20.55 | 288,707 | -0.09(-0.44%) |
Oct 14, 2013 | 20.60 | 20.84 | 20.47 | 20.64 | 196,938 | -0.05(-0.24%) |
Oct 11, 2013 | 20.44 | 20.79 | 20.44 | 20.69 | 324,389 | +0.22(+1.09%) |
Oct 10, 2013 | 20.43 | 20.79 | 20.36 | 20.46 | 366,369 | +0.24(+1.19%) |
Oct 09, 2013 | 20.43 | 20.53 | 20.09 | 20.22 | 412,143 | -0.24(-1.17%) |
Oct 08, 2013 | 20.55 | 20.84 | 20.17 | 20.46 | 435,679 | -0.08(-0.40%) |
Oct 07, 2013 | 20.36 | 20.66 | 20.30 | 20.55 | 264,783 | +0.00(+0.00%) |
Oct 04, 2013 | 20.43 | 20.61 | 20.31 | 20.55 | 199,371 | +0.17(+0.81%) |
Oct 03, 2013 | 20.60 | 20.75 | 20.26 | 20.38 | 498,819 | -0.29(-1.40%) |
Oct 02, 2013 | 20.46 | 20.83 | 20.12 | 20.67 | 357,616 | +0.01(+0.04%) |