Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.23 | 23.23 | 23.23 | 23.23 | 593,493 | -0.02(-0.11%) |
Dec 30, 2013 | 23.30 | 23.38 | 23.04 | 23.26 | 362,703 | +0.03(+0.14%) |
Dec 27, 2013 | 23.48 | 23.48 | 23.09 | 23.22 | 309,857 | -0.16(-0.68%) |
Dec 26, 2013 | 23.17 | 23.43 | 23.12 | 23.38 | 389,914 | +0.29(+1.27%) |
Dec 24, 2013 | 23.07 | 23.32 | 23.02 | 23.09 | 420,171 | -0.03(-0.11%) |
Dec 23, 2013 | 23.13 | 23.18 | 22.92 | 23.12 | 525,889 | +0.08(+0.33%) |
Dec 20, 2013 | 22.66 | 23.08 | 22.57 | 23.04 | 1,125,881 | +0.48(+2.11%) |
Dec 19, 2013 | 23.22 | 23.37 | 22.45 | 22.56 | 945,155 | -0.72(-3.09%) |
Dec 18, 2013 | 23.24 | 23.39 | 22.83 | 23.28 | 825,356 | +0.05(+0.22%) |
Dec 17, 2013 | 23.33 | 23.37 | 23.17 | 23.23 | 391,614 | -0.08(-0.32%) |
Dec 16, 2013 | 23.05 | 23.40 | 23.03 | 23.31 | 623,135 | +0.30(+1.31%) |
Dec 13, 2013 | 23.10 | 23.10 | 22.78 | 23.01 | 814,753 | +0.00(+0.00%) |
Dec 12, 2013 | 22.82 | 23.11 | 22.76 | 23.01 | 756,125 | +0.21(+0.92%) |
Dec 11, 2013 | 22.72 | 22.91 | 22.62 | 22.80 | 690,580 | +0.12(+0.52%) |
Dec 10, 2013 | 23.03 | 23.12 | 22.67 | 22.68 | 415,841 | -0.43(-1.88%) |
Dec 09, 2013 | 23.17 | 23.17 | 22.92 | 23.12 | 439,528 | +0.00(+0.00%) |
Dec 06, 2013 | 23.01 | 23.20 | 22.84 | 23.12 | 0 | +0.31(+1.35%) |
Dec 05, 2013 | 22.77 | 22.97 | 22.72 | 22.81 | 0 | +0.02(+0.07%) |
Dec 04, 2013 | 22.72 | 22.97 | 22.52 | 22.79 | 0 | -0.05(-0.22%) |
Dec 03, 2013 | 22.72 | 22.87 | 22.62 | 22.84 | 0 | -0.01(-0.04%) |
Dec 02, 2013 | 23.26 | 23.30 | 22.71 | 22.85 | 470,662 | -0.43(-1.86%) |
Nov 29, 2013 | 23.45 | 23.50 | 23.23 | 23.28 | 0 | -0.05(-0.21%) |
Nov 27, 2013 | 23.08 | 23.35 | 23.01 | 23.33 | 0 | +0.24(+1.04%) |
Nov 26, 2013 | 22.97 | 23.17 | 22.95 | 23.09 | 0 | +0.09(+0.40%) |
Nov 25, 2013 | 23.30 | 23.32 | 22.97 | 23.00 | 409,246 | -0.26(-1.11%) |
Nov 22, 2013 | 23.37 | 23.42 | 23.17 | 23.26 | 0 | -0.11(-0.46%) |
Nov 21, 2013 | 22.94 | 23.37 | 22.78 | 23.37 | 462,958 | +0.51(+2.22%) |
Nov 20, 2013 | 22.77 | 22.97 | 22.64 | 22.86 | 0 | +0.19(+0.84%) |
Nov 19, 2013 | 22.72 | 22.80 | 22.50 | 22.67 | 391,007 | -0.08(-0.37%) |
Nov 18, 2013 | 23.02 | 23.11 | 22.72 | 22.75 | 0 | -0.25(-1.09%) |
Nov 15, 2013 | 22.74 | 23.02 | 22.68 | 23.00 | 0 | +0.22(+0.99%) |
Nov 14, 2013 | 22.71 | 22.86 | 22.62 | 22.78 | 375,224 | +0.00(+0.00%) |
Nov 12, 2013 | 22.90 | 23.07 | 22.75 | 22.78 | 0 | -0.19(-0.83%) |
Nov 11, 2013 | 23.25 | 23.25 | 22.96 | 22.97 | 0 | -0.34(-1.46%) |
Nov 08, 2013 | 22.99 | 23.33 | 22.84 | 23.31 | 0 | +0.52(+2.26%) |
Nov 07, 2013 | 23.22 | 23.37 | 22.78 | 22.79 | 643,580 | -0.32(-1.40%) |
Nov 06, 2013 | 23.44 | 23.48 | 23.02 | 23.12 | 508,976 | -0.17(-0.75%) |
Nov 05, 2013 | 22.58 | 23.32 | 22.53 | 23.29 | 1,254,955 | +0.67(+2.98%) |
Nov 04, 2013 | 22.66 | 22.70 | 22.55 | 22.62 | 1,200,123 | -0.02(-0.11%) |
Nov 01, 2013 | 22.77 | 22.91 | 22.57 | 22.64 | 0 | -0.17(-0.77%) |
Oct 31, 2013 | 22.88 | 23.06 | 22.63 | 22.82 | 0 | -0.01(-0.04%) |
Oct 30, 2013 | 22.95 | 23.21 | 22.77 | 22.82 | 857,988 | -0.18(-0.80%) |
Oct 29, 2013 | 24.13 | 24.19 | 22.73 | 23.01 | 0 | -0.54(-2.30%) |
Oct 28, 2013 | 23.30 | 23.97 | 22.88 | 23.55 | 2,546,672 | +0.33(+1.43%) |
Oct 25, 2013 | 22.90 | 23.27 | 22.73 | 23.22 | 0 | +0.43(+1.90%) |
Oct 24, 2013 | 22.59 | 22.85 | 22.44 | 22.78 | 607,806 | +0.22(+0.96%) |
Oct 23, 2013 | 22.45 | 22.70 | 22.32 | 22.57 | 705,487 | -0.02(-0.07%) |
Oct 22, 2013 | 22.38 | 22.73 | 22.23 | 22.58 | 677,614 | +0.38(+1.72%) |
Oct 21, 2013 | 22.06 | 22.21 | 22.01 | 22.20 | 399,989 | +0.12(+0.53%) |
Oct 18, 2013 | 22.13 | 22.27 | 21.97 | 22.08 | 480,114 | +0.11(+0.49%) |
Oct 17, 2013 | 21.83 | 21.98 | 21.73 | 21.98 | 699,447 | +0.12(+0.57%) |
Oct 16, 2013 | 21.75 | 22.00 | 21.75 | 21.85 | 494,191 | +0.20(+0.92%) |
Oct 15, 2013 | 21.88 | 22.00 | 21.61 | 21.65 | 485,905 | -0.21(-0.95%) |
Oct 14, 2013 | 21.71 | 22.16 | 21.46 | 21.86 | 910,012 | +0.39(+1.82%) |
Oct 11, 2013 | 21.33 | 21.57 | 21.24 | 21.47 | 0 | +0.16(+0.74%) |
Oct 10, 2013 | 21.09 | 21.35 | 21.01 | 21.31 | 470,788 | +0.37(+1.79%) |
Oct 09, 2013 | 20.96 | 21.11 | 20.61 | 20.94 | 771,106 | -0.07(-0.36%) |
Oct 08, 2013 | 21.34 | 21.43 | 20.99 | 21.01 | 924,588 | -0.41(-1.90%) |
Oct 07, 2013 | 21.39 | 21.53 | 21.22 | 21.42 | 0 | -0.16(-0.73%) |
Oct 04, 2013 | 21.44 | 21.74 | 21.39 | 21.58 | 0 | +0.11(+0.50%) |
Oct 03, 2013 | 21.59 | 21.67 | 21.29 | 21.47 | 0 | -0.21(-0.96%) |
Oct 02, 2013 | 21.62 | 21.95 | 21.46 | 21.68 | 742,886 | -0.03(-0.15%) |