Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.58 | 23.51 | 23.51 | 23.51 | 162,748 | -0.10(-0.42%) |
Dec 30, 2013 | 23.65 | 23.79 | 23.54 | 23.61 | 68,509 | -0.08(-0.35%) |
Dec 27, 2013 | 23.88 | 23.88 | 23.55 | 23.69 | 240,262 | -0.08(-0.34%) |
Dec 26, 2013 | 24.16 | 24.22 | 23.73 | 23.78 | 150,507 | -0.36(-1.49%) |
Dec 24, 2013 | 24.13 | 24.38 | 23.97 | 24.14 | 121,393 | +0.11(+0.44%) |
Dec 23, 2013 | 24.33 | 24.46 | 24.00 | 24.03 | 274,353 | -0.29(-1.18%) |
Dec 20, 2013 | 23.66 | 24.33 | 23.52 | 24.32 | 842,483 | +0.79(+3.37%) |
Dec 19, 2013 | 23.41 | 23.58 | 23.24 | 23.52 | 225,864 | +0.11(+0.49%) |
Dec 18, 2013 | 23.19 | 23.62 | 23.06 | 23.41 | 387,180 | +0.31(+1.35%) |
Dec 17, 2013 | 22.81 | 23.20 | 22.75 | 23.10 | 230,901 | +0.34(+1.51%) |
Dec 16, 2013 | 22.29 | 22.88 | 22.17 | 22.75 | 243,508 | +0.51(+2.28%) |
Dec 13, 2013 | 22.15 | 22.37 | 21.98 | 22.25 | 309,163 | +0.09(+0.41%) |
Dec 12, 2013 | 21.91 | 22.23 | 21.89 | 22.16 | 181,999 | +0.21(+0.97%) |
Dec 11, 2013 | 22.74 | 22.86 | 21.87 | 21.94 | 221,698 | -0.83(-3.63%) |
Dec 10, 2013 | 22.64 | 22.92 | 22.21 | 22.77 | 308,715 | +0.14(+0.61%) |
Dec 09, 2013 | 22.78 | 22.78 | 22.46 | 22.63 | 101,139 | -0.15(-0.65%) |
Dec 06, 2013 | 22.83 | 22.99 | 22.67 | 22.78 | 125,953 | +0.21(+0.94%) |
Dec 05, 2013 | 22.51 | 22.68 | 22.32 | 22.56 | 93,350 | +0.07(+0.29%) |
Dec 04, 2013 | 22.70 | 22.80 | 22.29 | 22.50 | 178,983 | -0.28(-1.22%) |
Dec 03, 2013 | 22.66 | 22.91 | 22.52 | 22.78 | 185,899 | +0.10(+0.43%) |
Dec 02, 2013 | 23.82 | 23.82 | 22.61 | 22.68 | 156,978 | -1.20(-5.04%) |
Nov 29, 2013 | 23.87 | 24.10 | 23.66 | 23.88 | 66,865 | +0.16(+0.69%) |
Nov 27, 2013 | 23.45 | 23.72 | 23.33 | 23.72 | 103,428 | +0.33(+1.40%) |
Nov 26, 2013 | 23.51 | 23.51 | 23.24 | 23.39 | 115,574 | -0.15(-0.63%) |
Nov 25, 2013 | 23.77 | 23.88 | 23.48 | 23.54 | 84,877 | -0.16(-0.69%) |
Nov 22, 2013 | 23.52 | 23.80 | 23.44 | 23.70 | 105,437 | +0.21(+0.91%) |
Nov 21, 2013 | 23.35 | 23.52 | 23.14 | 23.49 | 104,216 | +0.28(+1.20%) |
Nov 20, 2013 | 23.25 | 23.44 | 23.15 | 23.21 | 76,713 | -0.02(-0.07%) |
Nov 19, 2013 | 23.00 | 23.46 | 22.92 | 23.23 | 155,397 | +0.21(+0.92%) |
Nov 18, 2013 | 23.37 | 23.38 | 22.97 | 23.01 | 172,090 | -0.35(-1.51%) |
Nov 15, 2013 | 23.45 | 23.48 | 23.16 | 23.37 | 85,186 | -0.12(-0.52%) |
Nov 14, 2013 | 23.24 | 23.76 | 23.07 | 23.49 | 125,329 | +0.28(+1.20%) |
Nov 13, 2013 | 23.05 | 23.33 | 22.81 | 23.21 | 133,220 | +0.08(+0.36%) |
Nov 12, 2013 | 23.33 | 23.42 | 23.03 | 23.13 | 92,107 | -0.25(-1.08%) |
Nov 11, 2013 | 23.36 | 23.40 | 23.05 | 23.38 | 121,524 | +0.00(+0.00%) |
Nov 08, 2013 | 23.15 | 23.40 | 22.80 | 23.38 | 190,176 | +0.20(+0.88%) |
Nov 07, 2013 | 23.46 | 23.47 | 23.07 | 23.18 | 133,308 | -0.24(-1.04%) |
Nov 06, 2013 | 23.15 | 23.42 | 23.12 | 23.42 | 160,591 | +0.39(+1.69%) |
Nov 05, 2013 | 23.08 | 23.31 | 22.75 | 23.03 | 151,285 | -0.01(-0.04%) |
Nov 04, 2013 | 22.75 | 23.09 | 22.61 | 23.04 | 175,121 | +0.33(+1.47%) |
Nov 01, 2013 | 23.09 | 23.17 | 22.57 | 22.70 | 213,808 | -0.44(-1.90%) |
Oct 31, 2013 | 23.24 | 23.39 | 23.00 | 23.14 | 165,322 | -0.11(-0.49%) |
Oct 30, 2013 | 23.48 | 23.48 | 23.14 | 23.26 | 153,145 | -0.15(-0.66%) |
Oct 29, 2013 | 23.31 | 23.49 | 23.25 | 23.41 | 132,784 | +0.14(+0.59%) |
Oct 28, 2013 | 23.11 | 23.36 | 23.10 | 23.27 | 224,944 | +0.23(+0.99%) |
Oct 25, 2013 | 22.69 | 23.06 | 22.49 | 23.05 | 176,298 | +0.47(+2.09%) |
Oct 24, 2013 | 22.65 | 22.67 | 22.42 | 22.57 | 161,467 | +0.02(+0.07%) |
Oct 23, 2013 | 22.56 | 22.72 | 22.38 | 22.56 | 286,995 | -0.13(-0.57%) |
Oct 22, 2013 | 23.29 | 23.70 | 22.64 | 22.69 | 405,173 | -0.46(-1.97%) |
Oct 21, 2013 | 23.16 | 23.46 | 23.08 | 23.14 | 215,747 | +0.07(+0.28%) |
Oct 18, 2013 | 22.79 | 23.16 | 22.67 | 23.08 | 450,232 | +0.46(+2.01%) |
Oct 17, 2013 | 22.10 | 22.63 | 22.00 | 22.62 | 225,137 | +0.50(+2.28%) |
Oct 16, 2013 | 22.05 | 22.27 | 22.03 | 22.12 | 334,789 | +0.15(+0.67%) |
Oct 15, 2013 | 22.24 | 22.49 | 21.97 | 21.97 | 265,409 | -0.37(-1.67%) |
Oct 14, 2013 | 22.49 | 22.57 | 22.13 | 22.35 | 242,243 | -0.33(-1.47%) |
Oct 11, 2013 | 22.12 | 22.68 | 22.08 | 22.68 | 195,113 | +0.46(+2.08%) |
Oct 10, 2013 | 21.91 | 22.31 | 21.75 | 22.22 | 108,041 | +0.52(+2.40%) |
Oct 09, 2013 | 21.62 | 21.85 | 21.51 | 21.70 | 154,742 | +0.18(+0.83%) |
Oct 08, 2013 | 21.78 | 21.87 | 21.49 | 21.52 | 181,300 | -0.26(-1.19%) |
Oct 07, 2013 | 21.94 | 21.97 | 21.74 | 21.78 | 187,365 | -0.21(-0.96%) |
Oct 04, 2013 | 22.13 | 22.28 | 21.97 | 21.99 | 113,052 | -0.15(-0.70%) |
Oct 03, 2013 | 22.31 | 22.40 | 22.04 | 22.14 | 611,739 | -0.22(-0.98%) |
Oct 02, 2013 | 22.28 | 22.49 | 22.11 | 22.36 | 332,982 | -0.12(-0.54%) |