Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.41 | 23.42 | 23.42 | 23.42 | 25,735 | +0.01(+0.03%) |
Dec 30, 2013 | 23.40 | 23.42 | 23.39 | 23.41 | 23,033 | +0.02(+0.10%) |
Dec 27, 2013 | 23.41 | 23.41 | 23.39 | 23.39 | 26,295 | -0.01(-0.04%) |
Dec 26, 2013 | 23.40 | 23.42 | 23.38 | 23.40 | 38,817 | -0.03(-0.13%) |
Dec 24, 2013 | 23.46 | 23.46 | 23.43 | 23.43 | 28,646 | -0.05(-0.20%) |
Dec 23, 2013 | 23.49 | 23.50 | 23.47 | 23.47 | 24,581 | -0.02(-0.10%) |
Dec 20, 2013 | 23.47 | 23.51 | 23.47 | 23.50 | 24,983 | +0.02(+0.09%) |
Dec 19, 2013 | 23.48 | 23.48 | 23.45 | 23.47 | 48,139 | -0.03(-0.12%) |
Dec 18, 2013 | 23.50 | 23.63 | 23.29 | 23.50 | 36,423 | -0.03(-0.12%) |
Dec 17, 2013 | 23.51 | 23.55 | 23.50 | 23.53 | 36,432 | +0.02(+0.08%) |
Dec 16, 2013 | 23.55 | 23.55 | 23.49 | 23.51 | 46,042 | +0.01(+0.04%) |
Dec 13, 2013 | 23.53 | 23.53 | 23.48 | 23.50 | 87,461 | +0.01(+0.06%) |
Dec 12, 2013 | 23.50 | 23.52 | 23.48 | 23.49 | 13,171 | -0.05(-0.22%) |
Dec 11, 2013 | 23.57 | 23.57 | 23.52 | 23.54 | 30,101 | -0.02(-0.08%) |
Dec 10, 2013 | 23.56 | 23.59 | 23.55 | 23.56 | 77,046 | +0.03(+0.13%) |
Dec 09, 2013 | 23.54 | 23.55 | 23.52 | 23.53 | 42,188 | +0.01(+0.06%) |
Dec 06, 2013 | 23.52 | 23.55 | 23.49 | 23.52 | 39,663 | +0.01(+0.04%) |
Dec 05, 2013 | 23.53 | 23.55 | 23.50 | 23.51 | 59,463 | -0.05(-0.23%) |
Dec 04, 2013 | 23.54 | 23.56 | 23.51 | 23.56 | 35,767 | -0.02(-0.08%) |
Dec 03, 2013 | 23.58 | 23.62 | 23.58 | 23.58 | 57,345 | +0.00(+0.00%) |
Dec 02, 2013 | 23.59 | 23.60 | 23.57 | 23.58 | 36,515 | -0.07(-0.29%) |
Nov 29, 2013 | 23.64 | 23.65 | 23.61 | 23.65 | 9,960 | +0.00(+0.00%) |
Nov 27, 2013 | 23.68 | 23.68 | 23.61 | 23.65 | 42,633 | -0.02(-0.07%) |
Nov 26, 2013 | 23.62 | 23.68 | 23.62 | 23.66 | 168,884 | +0.03(+0.11%) |
Nov 25, 2013 | 23.60 | 23.65 | 23.60 | 23.64 | 35,249 | +0.01(+0.04%) |
Nov 22, 2013 | 23.61 | 23.63 | 23.59 | 23.63 | 35,912 | +0.04(+0.16%) |
Nov 21, 2013 | 23.57 | 23.60 | 23.53 | 23.59 | 22,542 | +0.00(+0.00%) |
Nov 20, 2013 | 23.63 | 23.67 | 23.57 | 23.59 | 20,900 | -0.06(-0.24%) |
Nov 19, 2013 | 23.68 | 23.69 | 23.62 | 23.65 | 19,966 | -0.04(-0.16%) |
Nov 18, 2013 | 23.67 | 23.69 | 23.66 | 23.69 | 11,663 | +0.03(+0.13%) |
Nov 15, 2013 | 23.65 | 23.66 | 23.63 | 23.66 | 54,044 | +0.02(+0.07%) |
Nov 14, 2013 | 23.63 | 23.67 | 23.58 | 23.64 | 14,504 | +0.15(+0.64%) |
Nov 12, 2013 | 23.56 | 23.57 | 23.49 | 23.49 | 10,778 | -0.09(-0.39%) |
Nov 11, 2013 | 23.67 | 23.68 | 23.46 | 23.58 | 34,715 | +0.01(+0.04%) |
Nov 08, 2013 | 23.64 | 23.64 | 23.56 | 23.57 | 36,108 | -0.13(-0.53%) |
Nov 07, 2013 | 23.65 | 23.71 | 23.65 | 23.70 | 23,298 | +0.04(+0.16%) |
Nov 06, 2013 | 23.68 | 23.68 | 23.62 | 23.66 | 22,705 | +0.03(+0.12%) |
Nov 05, 2013 | 23.65 | 23.67 | 23.60 | 23.63 | 45,651 | -0.03(-0.12%) |
Nov 04, 2013 | 23.71 | 23.72 | 23.66 | 23.66 | 35,676 | -0.03(-0.12%) |
Nov 01, 2013 | 23.68 | 23.69 | 23.63 | 23.69 | 133,220 | -0.03(-0.12%) |
Oct 31, 2013 | 23.78 | 23.78 | 23.69 | 23.72 | 137,886 | -0.02(-0.10%) |
Oct 30, 2013 | 23.78 | 23.90 | 23.67 | 23.74 | 49,339 | -0.02(-0.07%) |
Oct 29, 2013 | 23.72 | 23.78 | 23.72 | 23.75 | 25,400 | -0.02(-0.08%) |
Oct 28, 2013 | 23.77 | 23.78 | 23.74 | 23.77 | 37,542 | -0.00(-0.00%) |
Oct 25, 2013 | 23.77 | 23.78 | 23.74 | 23.77 | 59,117 | +0.01(+0.06%) |
Oct 24, 2013 | 23.78 | 23.78 | 23.73 | 23.76 | 25,738 | +0.01(+0.02%) |
Oct 23, 2013 | 23.73 | 23.80 | 23.73 | 23.75 | 19,125 | -0.00(-0.01%) |
Oct 22, 2013 | 23.72 | 23.79 | 23.68 | 23.76 | 38,219 | +0.10(+0.42%) |
Oct 21, 2013 | 23.66 | 23.69 | 23.65 | 23.66 | 22,213 | -0.04(-0.15%) |
Oct 18, 2013 | 23.71 | 23.71 | 23.69 | 23.69 | 8,226 | +0.01(+0.03%) |
Oct 17, 2013 | 23.69 | 23.70 | 23.58 | 23.69 | 21,246 | +0.09(+0.37%) |
Oct 16, 2013 | 23.46 | 23.63 | 23.46 | 23.60 | 21,477 | +0.04(+0.16%) |
Oct 15, 2013 | 23.59 | 23.60 | 23.53 | 23.56 | 55,539 | +0.08(+0.33%) |
Oct 14, 2013 | 23.48 | 23.63 | 23.48 | 23.48 | 24,483 | -0.09(-0.37%) |
Oct 11, 2013 | 23.64 | 23.64 | 23.57 | 23.57 | 30,386 | +0.01(+0.05%) |
Oct 10, 2013 | 23.56 | 23.59 | 23.52 | 23.56 | 35,525 | -0.04(-0.17%) |
Oct 09, 2013 | 23.58 | 23.61 | 23.57 | 23.60 | 13,111 | +0.01(+0.04%) |
Oct 08, 2013 | 23.61 | 23.64 | 23.58 | 23.59 | 65,729 | -0.03(-0.12%) |
Oct 07, 2013 | 23.54 | 23.70 | 23.54 | 23.62 | 134,829 | +0.04(+0.16%) |
Oct 04, 2013 | 23.63 | 23.64 | 23.51 | 23.58 | 194,695 | -0.06(-0.24%) |
Oct 03, 2013 | 23.68 | 23.71 | 23.63 | 23.64 | 9,364 | -0.01(-0.04%) |
Oct 02, 2013 | 23.60 | 23.70 | 23.60 | 23.65 | 14,052 | +0.06(+0.25%) |