Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.91 | 21.88 | 21.88 | 21.88 | 63,681 | +0.23(+1.04%) |
Dec 30, 2013 | 22.48 | 22.69 | 20.93 | 21.65 | 45,325 | -0.77(-3.44%) |
Dec 27, 2013 | 23.00 | 23.22 | 22.14 | 22.42 | 16,114 | -0.47(-2.06%) |
Dec 26, 2013 | 23.40 | 23.40 | 22.88 | 22.90 | 19,261 | -0.42(-1.82%) |
Dec 24, 2013 | 23.33 | 23.43 | 23.21 | 23.32 | 6,796 | +0.21(+0.90%) |
Dec 23, 2013 | 22.00 | 23.41 | 22.00 | 23.11 | 24,447 | +1.35(+6.19%) |
Dec 20, 2013 | 21.23 | 22.47 | 20.93 | 21.76 | 172,528 | +0.63(+2.99%) |
Dec 19, 2013 | 21.92 | 22.05 | 20.82 | 21.13 | 28,138 | -0.96(-4.35%) |
Dec 18, 2013 | 21.48 | 22.18 | 21.24 | 22.09 | 25,223 | +0.56(+2.58%) |
Dec 17, 2013 | 21.76 | 21.76 | 21.16 | 21.54 | 10,704 | -0.22(-1.00%) |
Dec 16, 2013 | 21.25 | 22.13 | 21.25 | 21.76 | 25,856 | +0.58(+2.76%) |
Dec 13, 2013 | 20.82 | 21.26 | 20.70 | 21.17 | 33,021 | +0.37(+1.77%) |
Dec 12, 2013 | 20.92 | 21.00 | 20.59 | 20.80 | 26,502 | +0.06(+0.27%) |
Dec 11, 2013 | 21.35 | 21.55 | 20.64 | 20.75 | 33,725 | -0.47(-2.22%) |
Dec 10, 2013 | 21.88 | 21.89 | 21.22 | 21.22 | 26,036 | -0.52(-2.38%) |
Dec 09, 2013 | 21.96 | 22.37 | 21.49 | 21.74 | 16,893 | -0.63(-2.82%) |
Dec 06, 2013 | 22.20 | 22.61 | 21.97 | 22.37 | 0 | +0.44(+2.02%) |
Dec 05, 2013 | 21.92 | 22.15 | 21.62 | 21.92 | 0 | -0.33(-1.48%) |
Dec 04, 2013 | 22.53 | 22.71 | 21.67 | 22.25 | 0 | -0.40(-1.75%) |
Dec 03, 2013 | 22.97 | 23.09 | 21.74 | 22.65 | 0 | -0.42(-1.84%) |
Dec 02, 2013 | 24.81 | 24.81 | 22.99 | 23.07 | 0 | -1.86(-7.45%) |
Nov 29, 2013 | 24.60 | 24.99 | 24.24 | 24.93 | 0 | +0.57(+2.32%) |
Nov 27, 2013 | 24.50 | 24.50 | 24.13 | 24.36 | 0 | -0.05(-0.19%) |
Nov 26, 2013 | 23.87 | 24.50 | 23.79 | 24.41 | 0 | +0.45(+1.89%) |
Nov 25, 2013 | 24.44 | 24.44 | 23.82 | 23.96 | 17,507 | -0.52(-2.12%) |
Nov 22, 2013 | 23.88 | 24.50 | 23.69 | 24.48 | 0 | +0.64(+2.69%) |
Nov 21, 2013 | 23.90 | 23.91 | 22.65 | 23.84 | 27,355 | +0.12(+0.52%) |
Nov 20, 2013 | 24.04 | 24.12 | 23.56 | 23.71 | 0 | -0.30(-1.26%) |
Nov 19, 2013 | 23.97 | 24.23 | 23.51 | 24.02 | 124,148 | -0.01(-0.04%) |
Nov 18, 2013 | 24.42 | 24.49 | 23.77 | 24.03 | 0 | -0.26(-1.09%) |
Nov 15, 2013 | 24.20 | 24.49 | 24.12 | 24.29 | 0 | +0.06(+0.23%) |
Nov 14, 2013 | 24.17 | 24.50 | 24.12 | 24.23 | 0 | +0.00(+0.00%) |
Nov 13, 2013 | 24.19 | 24.64 | 24.12 | 24.23 | 36,333 | +0.06(+0.23%) |
Nov 12, 2013 | 24.45 | 24.71 | 24.08 | 24.18 | 0 | -0.45(-1.84%) |
Nov 11, 2013 | 24.53 | 25.04 | 24.40 | 24.63 | 0 | +0.13(+0.54%) |
Nov 08, 2013 | 24.02 | 25.18 | 24.02 | 24.50 | 0 | +0.46(+1.92%) |
Nov 07, 2013 | 24.32 | 24.57 | 24.00 | 24.04 | 37,688 | -0.05(-0.20%) |
Nov 06, 2013 | 24.37 | 24.51 | 24.00 | 24.08 | 16,651 | -0.05(-0.19%) |
Nov 05, 2013 | 24.32 | 24.84 | 24.01 | 24.13 | 0 | -0.23(-0.96%) |
Nov 04, 2013 | 23.77 | 25.17 | 23.76 | 24.36 | 52,698 | +0.84(+3.55%) |
Nov 01, 2013 | 23.59 | 23.76 | 23.37 | 23.53 | 0 | -0.14(-0.59%) |
Oct 31, 2013 | 23.43 | 24.05 | 23.12 | 23.67 | 0 | +0.21(+0.88%) |
Oct 30, 2013 | 23.63 | 23.73 | 23.28 | 23.46 | 62,179 | -0.16(-0.68%) |
Oct 29, 2013 | 23.11 | 23.72 | 23.11 | 23.62 | 0 | +0.61(+2.65%) |
Oct 28, 2013 | 23.57 | 23.57 | 21.88 | 23.01 | 0 | -1.40(-5.73%) |
Oct 25, 2013 | 24.36 | 24.81 | 24.14 | 24.41 | 0 | +0.23(+0.93%) |
Oct 24, 2013 | 24.25 | 24.47 | 24.04 | 24.19 | 18,826 | +0.02(+0.08%) |
Oct 23, 2013 | 24.24 | 24.40 | 23.81 | 24.17 | 0 | -0.10(-0.43%) |
Oct 22, 2013 | 24.37 | 24.50 | 24.19 | 24.27 | 31,239 | +0.25(+1.06%) |
Oct 21, 2013 | 23.93 | 24.40 | 23.83 | 24.02 | 51,562 | +0.08(+0.35%) |
Oct 18, 2013 | 23.73 | 23.93 | 23.20 | 23.93 | 90,497 | +0.41(+1.76%) |
Oct 17, 2013 | 23.16 | 23.70 | 23.16 | 23.52 | 51,910 | +0.13(+0.56%) |
Oct 16, 2013 | 23.15 | 23.60 | 23.15 | 23.39 | 22,820 | +0.08(+0.32%) |
Oct 15, 2013 | 23.39 | 23.53 | 23.28 | 23.31 | 31,469 | -0.17(-0.72%) |
Oct 14, 2013 | 22.99 | 23.58 | 22.94 | 23.48 | 42,540 | +0.37(+1.58%) |
Oct 11, 2013 | 22.71 | 23.52 | 22.71 | 23.12 | 0 | +0.15(+0.65%) |
Oct 10, 2013 | 22.47 | 22.99 | 22.21 | 22.97 | 19,703 | +0.84(+3.82%) |
Oct 09, 2013 | 22.09 | 22.50 | 22.01 | 22.12 | 24,418 | -0.17(-0.76%) |
Oct 08, 2013 | 22.46 | 22.85 | 22.17 | 22.29 | 30,744 | -0.05(-0.21%) |
Oct 07, 2013 | 22.95 | 23.10 | 22.29 | 22.34 | 0 | -0.89(-3.84%) |
Oct 04, 2013 | 22.36 | 23.37 | 22.36 | 23.23 | 0 | +0.82(+3.64%) |
Oct 03, 2013 | 22.93 | 23.13 | 22.40 | 22.41 | 0 | -0.62(-2.69%) |
Oct 02, 2013 | 23.00 | 23.20 | 22.92 | 23.03 | 22,221 | -0.15(-0.65%) |