Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.84 | 24.93 | 24.93 | 24.93 | 2,346,793 | +0.14(+0.58%) |
Dec 30, 2013 | 24.82 | 24.99 | 24.70 | 24.79 | 479,468 | +0.01(+0.04%) |
Dec 27, 2013 | 24.75 | 24.96 | 24.75 | 24.78 | 358,492 | +0.08(+0.33%) |
Dec 26, 2013 | 24.59 | 24.92 | 24.57 | 24.69 | 543,502 | +0.12(+0.50%) |
Dec 24, 2013 | 24.51 | 24.73 | 24.51 | 24.57 | 346,216 | +0.06(+0.23%) |
Dec 23, 2013 | 24.37 | 24.59 | 24.22 | 24.51 | 638,800 | +0.28(+1.15%) |
Dec 20, 2013 | 24.00 | 24.31 | 23.98 | 24.23 | 1,412,806 | +0.16(+0.65%) |
Dec 19, 2013 | 23.94 | 24.28 | 23.78 | 24.08 | 983,970 | +0.13(+0.53%) |
Dec 18, 2013 | 23.46 | 23.96 | 23.25 | 23.95 | 601,650 | +0.42(+1.77%) |
Dec 17, 2013 | 23.51 | 23.81 | 23.45 | 23.53 | 673,097 | +0.03(+0.12%) |
Dec 16, 2013 | 23.41 | 23.63 | 23.22 | 23.51 | 876,636 | +0.27(+1.16%) |
Dec 13, 2013 | 23.35 | 23.45 | 23.21 | 23.24 | 1,191,014 | +0.01(+0.05%) |
Dec 12, 2013 | 23.15 | 23.38 | 23.13 | 23.22 | 935,664 | -0.09(-0.37%) |
Dec 11, 2013 | 22.56 | 23.67 | 22.56 | 23.31 | 653,977 | -0.36(-1.52%) |
Dec 10, 2013 | 23.60 | 23.88 | 23.54 | 23.67 | 390,939 | -0.10(-0.43%) |
Dec 09, 2013 | 23.76 | 23.89 | 23.60 | 23.77 | 572,816 | +0.00(+0.01%) |
Dec 06, 2013 | 23.62 | 23.85 | 23.50 | 23.77 | 681,724 | +0.41(+1.77%) |
Dec 05, 2013 | 23.20 | 23.48 | 23.03 | 23.36 | 1,538,522 | +0.05(+0.20%) |
Dec 04, 2013 | 23.82 | 23.82 | 23.04 | 23.31 | 1,040,298 | +0.04(+0.15%) |
Dec 03, 2013 | 23.48 | 23.48 | 23.07 | 23.27 | 443,451 | +0.03(+0.14%) |
Dec 02, 2013 | 23.66 | 23.66 | 23.20 | 23.24 | 857,860 | -0.43(-1.81%) |
Nov 29, 2013 | 23.02 | 24.09 | 22.86 | 23.67 | 692,960 | +0.19(+0.81%) |
Nov 27, 2013 | 23.63 | 23.63 | 23.35 | 23.48 | 423,750 | -0.09(-0.36%) |
Nov 26, 2013 | 23.40 | 23.64 | 23.37 | 23.56 | 746,569 | +0.07(+0.30%) |
Nov 25, 2013 | 23.48 | 23.61 | 23.36 | 23.49 | 581,173 | +0.09(+0.36%) |
Nov 22, 2013 | 23.39 | 23.43 | 23.25 | 23.41 | 1,000,577 | +0.03(+0.12%) |
Nov 21, 2013 | 23.82 | 23.82 | 22.74 | 23.38 | 1,194,742 | +0.37(+1.59%) |
Nov 20, 2013 | 23.27 | 23.34 | 22.94 | 23.02 | 1,342,977 | -0.25(-1.07%) |
Nov 19, 2013 | 23.42 | 23.59 | 23.07 | 23.27 | 1,042,038 | -0.23(-0.96%) |
Nov 18, 2013 | 24.08 | 24.09 | 23.42 | 23.49 | 1,157,232 | -0.59(-2.43%) |
Nov 15, 2013 | 23.89 | 24.08 | 23.71 | 24.08 | 1,270,091 | +0.21(+0.88%) |
Nov 14, 2013 | 23.61 | 23.94 | 23.58 | 23.87 | 850,675 | +0.35(+1.48%) |
Nov 13, 2013 | 23.40 | 23.60 | 23.40 | 23.52 | 1,190,516 | -0.02(-0.10%) |
Nov 12, 2013 | 23.58 | 23.67 | 23.38 | 23.54 | 645,350 | -0.06(-0.23%) |
Nov 11, 2013 | 23.49 | 23.64 | 23.48 | 23.60 | 629,295 | +0.11(+0.46%) |
Nov 08, 2013 | 23.15 | 23.52 | 23.09 | 23.49 | 758,365 | +0.28(+1.20%) |
Nov 07, 2013 | 23.34 | 23.44 | 23.07 | 23.21 | 1,332,644 | -0.04(-0.15%) |
Nov 06, 2013 | 23.43 | 23.45 | 22.97 | 23.25 | 1,354,236 | +0.01(+0.04%) |
Nov 05, 2013 | 23.33 | 23.47 | 23.04 | 23.24 | 1,137,607 | -0.18(-0.77%) |
Nov 04, 2013 | 23.27 | 23.47 | 23.20 | 23.42 | 1,151,630 | +0.24(+1.01%) |
Nov 01, 2013 | 22.78 | 23.23 | 22.54 | 23.18 | 1,898,471 | +0.50(+2.18%) |
Oct 31, 2013 | 22.84 | 23.34 | 22.67 | 22.69 | 2,667,972 | -0.10(-0.42%) |
Oct 30, 2013 | 22.18 | 22.97 | 21.78 | 22.78 | 2,436,540 | +1.11(+5.14%) |
Oct 29, 2013 | 21.49 | 21.69 | 21.25 | 21.67 | 1,926,857 | +0.12(+0.57%) |
Oct 28, 2013 | 21.51 | 21.67 | 21.40 | 21.55 | 944,457 | +0.03(+0.12%) |
Oct 25, 2013 | 21.37 | 21.52 | 21.15 | 21.52 | 639,700 | +0.20(+0.91%) |
Oct 24, 2013 | 21.21 | 21.36 | 21.18 | 21.33 | 483,556 | +0.10(+0.48%) |
Oct 23, 2013 | 21.19 | 21.24 | 21.01 | 21.22 | 493,812 | -0.07(-0.33%) |
Oct 22, 2013 | 21.24 | 21.44 | 21.15 | 21.29 | 918,978 | +0.02(+0.07%) |
Oct 21, 2013 | 21.41 | 21.54 | 21.24 | 21.28 | 994,819 | -0.07(-0.34%) |
Oct 18, 2013 | 20.95 | 21.35 | 20.95 | 21.35 | 843,374 | +0.42(+1.98%) |
Oct 17, 2013 | 20.72 | 20.96 | 20.64 | 20.94 | 1,088,893 | +0.09(+0.46%) |
Oct 16, 2013 | 21.12 | 21.12 | 20.80 | 20.84 | 1,739,273 | -0.24(-1.14%) |
Oct 15, 2013 | 21.29 | 21.29 | 21.02 | 21.08 | 833,917 | -0.32(-1.51%) |
Oct 14, 2013 | 21.21 | 21.46 | 21.08 | 21.40 | 610,854 | +0.02(+0.09%) |
Oct 11, 2013 | 20.93 | 21.39 | 20.93 | 21.38 | 800,065 | +0.35(+1.65%) |
Oct 10, 2013 | 20.72 | 21.07 | 20.68 | 21.04 | 1,573,333 | +0.56(+2.72%) |
Oct 09, 2013 | 20.64 | 20.64 | 20.25 | 20.48 | 1,132,101 | -0.12(-0.56%) |
Oct 08, 2013 | 21.00 | 21.09 | 20.54 | 20.59 | 1,097,470 | -0.40(-1.92%) |
Oct 07, 2013 | 20.99 | 21.06 | 20.86 | 21.00 | 1,264,145 | -0.20(-0.96%) |
Oct 04, 2013 | 21.08 | 21.33 | 21.01 | 21.20 | 678,262 | +0.11(+0.50%) |
Oct 03, 2013 | 21.25 | 21.31 | 20.78 | 21.09 | 885,338 | -0.17(-0.80%) |
Oct 02, 2013 | 21.15 | 21.27 | 20.86 | 21.26 | 1,041,530 | -0.05(-0.23%) |