Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.47 | 22.68 | 22.68 | 22.68 | 119,506 | +0.21(+0.94%) |
Dec 30, 2013 | 22.36 | 22.49 | 22.33 | 22.47 | 49,336 | +0.12(+0.52%) |
Dec 27, 2013 | 22.37 | 22.40 | 22.17 | 22.35 | 44,002 | +0.07(+0.30%) |
Dec 26, 2013 | 22.28 | 22.37 | 22.07 | 22.29 | 83,591 | +0.13(+0.61%) |
Dec 24, 2013 | 22.30 | 22.51 | 22.07 | 22.15 | 63,721 | -0.14(-0.65%) |
Dec 23, 2013 | 21.81 | 22.48 | 21.81 | 22.30 | 137,187 | +0.55(+2.52%) |
Dec 20, 2013 | 21.40 | 21.84 | 21.34 | 21.75 | 137,077 | +0.43(+2.03%) |
Dec 19, 2013 | 21.62 | 21.66 | 21.30 | 21.31 | 59,213 | -0.35(-1.60%) |
Dec 18, 2013 | 21.44 | 21.94 | 21.39 | 21.66 | 104,901 | +0.24(+1.12%) |
Dec 17, 2013 | 20.65 | 21.46 | 20.57 | 21.42 | 138,018 | +0.74(+3.58%) |
Dec 16, 2013 | 20.88 | 20.93 | 20.68 | 20.68 | 116,715 | -0.04(-0.19%) |
Dec 13, 2013 | 20.68 | 21.01 | 20.66 | 20.72 | 111,194 | +0.03(+0.14%) |
Dec 12, 2013 | 21.00 | 21.03 | 20.64 | 20.69 | 78,322 | -0.32(-1.51%) |
Dec 11, 2013 | 21.62 | 21.64 | 20.93 | 21.01 | 107,857 | -0.46(-2.15%) |
Dec 10, 2013 | 21.57 | 21.75 | 21.31 | 21.47 | 137,609 | -0.07(-0.31%) |
Dec 09, 2013 | 21.56 | 21.75 | 21.44 | 21.54 | 112,640 | -0.03(-0.13%) |
Dec 06, 2013 | 21.80 | 21.88 | 21.41 | 21.57 | 120,852 | -0.16(-0.75%) |
Dec 05, 2013 | 21.67 | 21.77 | 21.64 | 21.73 | 43,783 | -0.01(-0.04%) |
Dec 04, 2013 | 21.73 | 21.95 | 21.65 | 21.74 | 53,189 | -0.01(-0.04%) |
Dec 03, 2013 | 21.73 | 22.03 | 21.31 | 21.75 | 60,775 | -0.08(-0.35%) |
Dec 02, 2013 | 22.14 | 22.30 | 21.70 | 21.82 | 94,739 | -0.31(-1.39%) |
Nov 29, 2013 | 22.07 | 22.18 | 21.98 | 22.13 | 31,053 | +0.12(+0.52%) |
Nov 27, 2013 | 21.94 | 22.18 | 21.81 | 22.02 | 112,191 | +0.08(+0.35%) |
Nov 26, 2013 | 21.93 | 22.03 | 21.88 | 21.94 | 95,046 | -0.02(-0.09%) |
Nov 25, 2013 | 21.90 | 21.96 | 21.75 | 21.96 | 79,931 | +0.13(+0.57%) |
Nov 22, 2013 | 22.07 | 22.07 | 21.67 | 21.83 | 107,838 | -0.23(-1.05%) |
Nov 21, 2013 | 21.20 | 22.10 | 21.20 | 22.07 | 169,601 | +0.89(+4.23%) |
Nov 20, 2013 | 22.19 | 22.33 | 20.88 | 21.17 | 203,749 | -0.93(-4.22%) |
Nov 19, 2013 | 22.36 | 22.47 | 21.96 | 22.10 | 79,548 | -0.30(-1.33%) |
Nov 18, 2013 | 22.37 | 22.68 | 22.33 | 22.40 | 55,132 | +0.00(+0.00%) |
Nov 15, 2013 | 22.37 | 22.46 | 22.28 | 22.40 | 69,504 | -0.01(-0.04%) |
Nov 14, 2013 | 22.35 | 22.44 | 22.25 | 22.41 | 45,255 | +0.06(+0.26%) |
Nov 12, 2013 | 22.02 | 22.41 | 22.02 | 22.35 | 98,262 | +0.24(+1.09%) |
Nov 11, 2013 | 21.83 | 22.22 | 21.75 | 22.11 | 39,512 | +0.30(+1.37%) |
Nov 08, 2013 | 21.27 | 21.82 | 21.27 | 21.82 | 89,127 | +0.54(+2.53%) |
Nov 07, 2013 | 21.21 | 21.33 | 21.17 | 21.28 | 95,737 | +0.11(+0.50%) |
Nov 06, 2013 | 21.22 | 21.24 | 20.78 | 21.17 | 127,484 | +0.03(+0.14%) |
Nov 05, 2013 | 21.25 | 21.31 | 20.89 | 21.14 | 140,341 | -0.17(-0.81%) |
Nov 04, 2013 | 21.30 | 21.34 | 21.03 | 21.31 | 79,316 | +0.07(+0.32%) |
Nov 01, 2013 | 21.02 | 21.42 | 20.88 | 21.25 | 238,820 | +0.18(+0.87%) |
Oct 31, 2013 | 21.08 | 21.17 | 20.80 | 21.06 | 300,482 | -0.09(-0.41%) |
Oct 30, 2013 | 21.85 | 21.85 | 20.40 | 21.15 | 487,173 | -1.41(-6.27%) |
Oct 29, 2013 | 22.13 | 22.57 | 22.13 | 22.57 | 276,358 | +0.02(+0.09%) |
Oct 28, 2013 | 22.62 | 22.66 | 22.33 | 22.55 | 100,153 | -0.17(-0.76%) |
Oct 25, 2013 | 22.70 | 22.84 | 22.49 | 22.72 | 95,564 | +0.01(+0.04%) |
Oct 24, 2013 | 23.42 | 23.61 | 22.67 | 22.71 | 120,128 | -0.71(-3.04%) |
Oct 23, 2013 | 23.52 | 23.73 | 23.35 | 23.42 | 77,697 | -0.16(-0.69%) |
Oct 22, 2013 | 23.92 | 23.92 | 23.57 | 23.59 | 62,102 | -0.19(-0.81%) |
Oct 21, 2013 | 23.86 | 24.03 | 23.70 | 23.78 | 40,473 | -0.11(-0.44%) |
Oct 18, 2013 | 23.83 | 24.02 | 23.74 | 23.88 | 77,815 | +0.23(+0.98%) |
Oct 17, 2013 | 23.45 | 23.71 | 23.42 | 23.65 | 46,000 | +0.11(+0.45%) |
Oct 16, 2013 | 23.34 | 23.58 | 23.33 | 23.55 | 34,785 | +0.37(+1.58%) |
Oct 15, 2013 | 23.51 | 23.59 | 23.11 | 23.18 | 44,777 | -0.36(-1.51%) |
Oct 14, 2013 | 23.18 | 23.65 | 23.18 | 23.54 | 49,290 | +0.17(+0.74%) |
Oct 11, 2013 | 22.77 | 23.42 | 22.65 | 23.36 | 56,954 | +0.48(+2.10%) |
Oct 10, 2013 | 22.65 | 23.09 | 22.65 | 22.88 | 68,607 | +0.51(+2.28%) |
Oct 09, 2013 | 22.30 | 22.64 | 22.30 | 22.37 | 147,576 | +0.10(+0.43%) |
Oct 08, 2013 | 22.38 | 22.48 | 22.18 | 22.28 | 159,472 | -0.12(-0.52%) |
Oct 07, 2013 | 22.48 | 22.50 | 22.28 | 22.39 | 48,038 | -0.28(-1.23%) |
Oct 04, 2013 | 22.22 | 22.70 | 22.17 | 22.67 | 108,084 | +0.39(+1.77%) |
Oct 03, 2013 | 22.26 | 22.39 | 22.22 | 22.28 | 139,331 | -0.13(-0.60%) |
Oct 02, 2013 | 22.39 | 22.59 | 22.25 | 22.41 | 86,882 | -0.09(-0.38%) |