Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.38 | 24.47 | 24.47 | 24.47 | 2,390,879 | +0.14(+0.58%) |
Dec 30, 2013 | 24.36 | 24.53 | 24.24 | 24.33 | 488,475 | +0.01(+0.04%) |
Dec 27, 2013 | 24.29 | 24.50 | 24.29 | 24.32 | 365,226 | +0.08(+0.33%) |
Dec 26, 2013 | 24.13 | 24.46 | 24.12 | 24.24 | 553,712 | +0.12(+0.50%) |
Dec 24, 2013 | 24.05 | 24.27 | 24.05 | 24.12 | 352,720 | +0.06(+0.23%) |
Dec 23, 2013 | 23.92 | 24.13 | 23.78 | 24.06 | 650,801 | +0.27(+1.15%) |
Dec 20, 2013 | 23.56 | 23.86 | 23.54 | 23.79 | 1,439,347 | +0.15(+0.66%) |
Dec 19, 2013 | 23.50 | 23.83 | 23.34 | 23.63 | 1,002,455 | +0.13(+0.53%) |
Dec 18, 2013 | 23.03 | 23.52 | 22.82 | 23.51 | 612,953 | +0.41(+1.76%) |
Dec 17, 2013 | 23.08 | 23.37 | 23.02 | 23.10 | 685,742 | +0.03(+0.12%) |
Dec 16, 2013 | 22.98 | 23.19 | 22.79 | 23.07 | 893,105 | +0.27(+1.16%) |
Dec 13, 2013 | 22.92 | 23.02 | 22.78 | 22.81 | 1,213,388 | +0.01(+0.05%) |
Dec 12, 2013 | 22.72 | 22.95 | 22.70 | 22.80 | 953,241 | -0.08(-0.36%) |
Dec 11, 2013 | 22.14 | 23.24 | 22.14 | 22.88 | 666,262 | -0.35(-1.52%) |
Dec 10, 2013 | 23.16 | 23.44 | 23.11 | 23.23 | 398,283 | -0.05(-0.23%) |
Dec 09, 2013 | 23.27 | 23.40 | 23.12 | 23.29 | 584,728 | +0.00(+0.01%) |
Dec 06, 2013 | 23.14 | 23.36 | 23.02 | 23.28 | 695,901 | +0.40(+1.77%) |
Dec 05, 2013 | 22.72 | 23.00 | 22.56 | 22.88 | 1,570,516 | +0.05(+0.20%) |
Dec 04, 2013 | 23.34 | 23.34 | 22.57 | 22.83 | 1,061,932 | +0.03(+0.15%) |
Dec 03, 2013 | 23.00 | 23.00 | 22.60 | 22.80 | 452,673 | +0.03(+0.14%) |
Dec 02, 2013 | 23.18 | 23.18 | 22.73 | 22.77 | 875,700 | -0.42(-1.81%) |
Nov 29, 2013 | 22.55 | 23.60 | 22.40 | 23.19 | 707,371 | +0.19(+0.81%) |
Nov 27, 2013 | 23.15 | 23.15 | 22.87 | 23.00 | 432,562 | -0.08(-0.36%) |
Nov 26, 2013 | 22.92 | 23.16 | 22.90 | 23.08 | 762,094 | +0.07(+0.30%) |
Nov 25, 2013 | 23.00 | 23.13 | 22.88 | 23.01 | 593,259 | +0.08(+0.36%) |
Nov 22, 2013 | 22.91 | 22.96 | 22.78 | 22.93 | 1,021,385 | +0.03(+0.12%) |
Nov 21, 2013 | 23.33 | 23.33 | 22.28 | 22.90 | 1,219,588 | +0.36(+1.59%) |
Nov 20, 2013 | 22.79 | 22.86 | 22.48 | 22.55 | 1,370,905 | -0.25(-1.07%) |
Nov 19, 2013 | 22.95 | 23.11 | 22.60 | 22.79 | 1,063,708 | -0.22(-0.96%) |
Nov 18, 2013 | 23.59 | 23.60 | 22.94 | 23.01 | 1,181,297 | -0.57(-2.43%) |
Nov 15, 2013 | 23.40 | 23.59 | 23.23 | 23.59 | 1,296,504 | +0.21(+0.88%) |
Nov 14, 2013 | 23.13 | 23.45 | 23.10 | 23.38 | 868,366 | +0.34(+1.48%) |
Nov 13, 2013 | 22.92 | 23.12 | 22.92 | 23.04 | 1,215,274 | -0.02(-0.10%) |
Nov 12, 2013 | 23.10 | 23.19 | 22.90 | 23.06 | 658,770 | -0.05(-0.23%) |
Nov 11, 2013 | 23.01 | 23.16 | 23.00 | 23.12 | 642,382 | +0.11(+0.46%) |
Nov 08, 2013 | 22.68 | 23.04 | 22.62 | 23.01 | 774,135 | +0.27(+1.20%) |
Nov 07, 2013 | 22.86 | 22.97 | 22.60 | 22.74 | 1,360,358 | -0.03(-0.15%) |
Nov 06, 2013 | 22.95 | 22.98 | 22.50 | 22.77 | 1,382,399 | +0.01(+0.04%) |
Nov 05, 2013 | 22.85 | 23.00 | 22.58 | 22.76 | 1,161,264 | -0.18(-0.77%) |
Nov 04, 2013 | 22.79 | 23.00 | 22.73 | 22.94 | 1,175,579 | +0.23(+1.01%) |
Nov 01, 2013 | 22.31 | 22.76 | 22.08 | 22.71 | 1,937,951 | +0.49(+2.18%) |
Oct 31, 2013 | 22.37 | 22.87 | 22.21 | 22.22 | 2,723,455 | -0.09(-0.42%) |
Oct 30, 2013 | 21.73 | 22.50 | 21.34 | 22.32 | 2,487,210 | +1.09(+5.14%) |
Oct 29, 2013 | 21.05 | 21.25 | 20.82 | 21.23 | 1,966,927 | +0.12(+0.57%) |
Oct 28, 2013 | 21.07 | 21.23 | 20.96 | 21.11 | 964,098 | +0.02(+0.12%) |
Oct 25, 2013 | 20.93 | 21.08 | 20.72 | 21.08 | 653,003 | +0.19(+0.91%) |
Oct 24, 2013 | 20.78 | 20.93 | 20.75 | 20.89 | 493,612 | +0.10(+0.48%) |
Oct 23, 2013 | 20.76 | 20.80 | 20.58 | 20.79 | 504,082 | -0.07(-0.33%) |
Oct 22, 2013 | 20.81 | 21.00 | 20.72 | 20.86 | 938,089 | +0.01(+0.07%) |
Oct 21, 2013 | 20.97 | 21.10 | 20.81 | 20.84 | 1,015,507 | -0.07(-0.34%) |
Oct 18, 2013 | 20.52 | 20.92 | 20.52 | 20.92 | 860,912 | +0.41(+1.98%) |
Oct 17, 2013 | 20.30 | 20.54 | 20.22 | 20.51 | 1,111,537 | +0.09(+0.46%) |
Oct 16, 2013 | 20.69 | 20.69 | 20.38 | 20.42 | 1,775,442 | -0.24(-1.14%) |
Oct 15, 2013 | 20.86 | 20.86 | 20.59 | 20.65 | 851,259 | -0.32(-1.51%) |
Oct 14, 2013 | 20.77 | 21.02 | 20.65 | 20.97 | 623,557 | +0.02(+0.09%) |
Oct 11, 2013 | 20.51 | 20.96 | 20.50 | 20.95 | 816,703 | +0.34(+1.65%) |
Oct 10, 2013 | 20.30 | 20.64 | 20.26 | 20.61 | 1,606,052 | +0.55(+2.72%) |
Oct 09, 2013 | 20.22 | 20.22 | 19.84 | 20.06 | 1,155,644 | -0.11(-0.56%) |
Oct 08, 2013 | 20.57 | 20.66 | 20.13 | 20.17 | 1,120,292 | -0.39(-1.92%) |
Oct 07, 2013 | 20.56 | 20.63 | 20.43 | 20.57 | 1,290,434 | -0.20(-0.96%) |
Oct 04, 2013 | 20.65 | 20.89 | 20.58 | 20.77 | 692,367 | +0.10(+0.50%) |
Oct 03, 2013 | 20.81 | 20.87 | 20.35 | 20.66 | 903,750 | -0.17(-0.80%) |
Oct 02, 2013 | 20.71 | 20.84 | 20.43 | 20.83 | 1,063,189 | -0.05(-0.23%) |