Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.74 | 23.02 | 23.02 | 23.02 | 251,949 | +0.39(+1.73%) |
Dec 30, 2013 | 22.67 | 22.76 | 22.51 | 22.63 | 338,654 | -0.13(-0.55%) |
Dec 27, 2013 | 22.90 | 22.97 | 22.67 | 22.76 | 197,558 | -0.09(-0.40%) |
Dec 26, 2013 | 23.00 | 23.15 | 22.80 | 22.85 | 386,027 | -0.15(-0.65%) |
Dec 24, 2013 | 22.97 | 23.12 | 22.94 | 23.00 | 143,706 | +0.07(+0.33%) |
Dec 23, 2013 | 23.05 | 23.11 | 22.87 | 22.92 | 438,084 | -0.01(-0.04%) |
Dec 20, 2013 | 22.57 | 22.98 | 22.42 | 22.93 | 1,189,303 | +0.43(+1.89%) |
Dec 19, 2013 | 22.60 | 22.75 | 22.37 | 22.51 | 558,471 | -0.18(-0.81%) |
Dec 18, 2013 | 22.63 | 22.88 | 22.33 | 22.69 | 741,446 | +0.10(+0.44%) |
Dec 17, 2013 | 22.69 | 22.79 | 22.32 | 22.59 | 1,008,179 | +0.03(+0.15%) |
Dec 16, 2013 | 22.36 | 22.59 | 22.01 | 22.56 | 1,757,369 | +0.61(+2.77%) |
Dec 13, 2013 | 21.98 | 22.01 | 21.82 | 21.95 | 937,098 | +0.14(+0.65%) |
Dec 12, 2013 | 21.76 | 21.88 | 21.62 | 21.81 | 1,501,002 | +0.15(+0.69%) |
Dec 11, 2013 | 21.97 | 22.08 | 21.44 | 21.66 | 7,043,114 | -1.20(-5.25%) |
Dec 10, 2013 | 23.28 | 23.32 | 22.81 | 22.86 | 553,282 | -0.53(-2.25%) |
Dec 09, 2013 | 23.34 | 23.47 | 23.22 | 23.38 | 522,951 | +0.07(+0.29%) |
Dec 06, 2013 | 22.90 | 23.33 | 22.78 | 23.32 | 3,125,261 | +0.60(+2.64%) |
Dec 05, 2013 | 22.56 | 22.77 | 22.42 | 22.72 | 866,635 | +0.18(+0.81%) |
Dec 04, 2013 | 22.45 | 22.60 | 22.16 | 22.53 | 741,335 | -0.01(-0.04%) |
Dec 03, 2013 | 22.51 | 22.83 | 22.43 | 22.54 | 720,742 | -0.04(-0.18%) |
Dec 02, 2013 | 22.67 | 22.76 | 22.47 | 22.58 | 433,597 | -0.12(-0.51%) |
Nov 29, 2013 | 22.84 | 22.96 | 22.43 | 22.70 | 122,634 | -0.10(-0.44%) |
Nov 27, 2013 | 22.47 | 22.87 | 22.37 | 22.80 | 486,434 | +0.31(+1.37%) |
Nov 26, 2013 | 22.52 | 22.63 | 22.37 | 22.49 | 433,787 | -0.03(-0.11%) |
Nov 25, 2013 | 22.50 | 22.58 | 22.41 | 22.52 | 451,486 | +0.02(+0.07%) |
Nov 22, 2013 | 22.42 | 22.65 | 22.35 | 22.50 | 857,190 | +0.08(+0.37%) |
Nov 21, 2013 | 22.53 | 22.72 | 22.38 | 22.42 | 588,908 | -0.04(-0.19%) |
Nov 20, 2013 | 22.11 | 22.52 | 21.82 | 22.46 | 895,552 | +0.48(+2.20%) |
Nov 19, 2013 | 21.76 | 22.21 | 21.71 | 21.97 | 1,010,931 | +0.13(+0.57%) |
Nov 18, 2013 | 21.75 | 22.07 | 21.71 | 21.85 | 572,538 | +0.09(+0.42%) |
Nov 15, 2013 | 21.46 | 21.92 | 21.41 | 21.76 | 942,884 | +0.37(+1.72%) |
Nov 14, 2013 | 21.00 | 21.41 | 20.92 | 21.39 | 817,022 | +0.79(+3.85%) |
Nov 12, 2013 | 20.01 | 20.61 | 19.96 | 20.60 | 3,278,594 | +0.70(+3.50%) |
Nov 11, 2013 | 20.02 | 20.02 | 19.81 | 19.90 | 572,434 | -0.07(-0.37%) |
Nov 08, 2013 | 19.87 | 20.08 | 19.86 | 19.97 | 695,691 | +0.07(+0.38%) |
Nov 07, 2013 | 19.96 | 19.97 | 19.60 | 19.90 | 384,652 | -0.01(-0.04%) |
Nov 06, 2013 | 20.12 | 20.28 | 19.90 | 19.91 | 555,042 | -0.18(-0.91%) |
Nov 05, 2013 | 19.79 | 20.20 | 19.65 | 20.09 | 788,477 | +0.18(+0.92%) |
Nov 04, 2013 | 19.88 | 19.98 | 19.83 | 19.91 | 402,636 | +0.02(+0.13%) |
Nov 01, 2013 | 20.14 | 20.27 | 19.70 | 19.88 | 526,118 | -0.32(-1.60%) |
Oct 31, 2013 | 19.77 | 20.33 | 19.77 | 20.21 | 1,102,560 | +0.44(+2.23%) |
Oct 30, 2013 | 19.91 | 19.97 | 19.63 | 19.77 | 826,027 | -0.09(-0.46%) |
Oct 29, 2013 | 20.07 | 20.43 | 19.82 | 19.86 | 2,069,773 | -1.00(-4.81%) |
Oct 28, 2013 | 21.00 | 21.17 | 20.74 | 20.86 | 347,314 | -0.32(-1.53%) |
Oct 25, 2013 | 21.30 | 21.41 | 21.09 | 21.19 | 610,630 | -0.04(-0.20%) |
Oct 24, 2013 | 21.33 | 21.50 | 21.19 | 21.23 | 475,665 | -0.02(-0.12%) |
Oct 23, 2013 | 21.37 | 21.43 | 21.03 | 21.25 | 224,971 | -0.19(-0.89%) |
Oct 22, 2013 | 21.18 | 21.45 | 21.17 | 21.44 | 473,999 | +0.27(+1.29%) |
Oct 21, 2013 | 21.00 | 21.21 | 21.00 | 21.17 | 239,866 | +0.19(+0.91%) |
Oct 18, 2013 | 20.86 | 21.11 | 20.58 | 20.98 | 214,570 | +0.05(+0.24%) |
Oct 17, 2013 | 20.59 | 21.00 | 20.57 | 20.93 | 191,582 | +0.26(+1.24%) |
Oct 16, 2013 | 20.73 | 20.94 | 20.56 | 20.67 | 216,063 | +0.06(+0.28%) |
Oct 15, 2013 | 20.70 | 20.83 | 20.43 | 20.61 | 287,763 | -0.09(-0.44%) |
Oct 14, 2013 | 20.67 | 20.90 | 20.54 | 20.71 | 196,294 | -0.05(-0.24%) |
Oct 11, 2013 | 20.51 | 20.86 | 20.51 | 20.75 | 323,329 | +0.22(+1.09%) |
Oct 10, 2013 | 20.50 | 20.86 | 20.42 | 20.53 | 365,171 | +0.24(+1.19%) |
Oct 09, 2013 | 20.50 | 20.59 | 20.16 | 20.29 | 410,796 | -0.24(-1.17%) |
Oct 08, 2013 | 20.62 | 20.90 | 20.24 | 20.53 | 434,255 | -0.08(-0.40%) |
Oct 07, 2013 | 20.42 | 20.73 | 20.36 | 20.61 | 263,918 | +0.00(+0.00%) |
Oct 04, 2013 | 20.50 | 20.68 | 20.38 | 20.61 | 198,719 | +0.17(+0.81%) |
Oct 03, 2013 | 20.66 | 20.81 | 20.32 | 20.45 | 497,188 | -0.29(-1.40%) |
Oct 02, 2013 | 20.52 | 20.90 | 20.19 | 20.74 | 356,447 | +0.01(+0.04%) |