Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.70 | 21.76 | 21.76 | 21.76 | 185,424 | +0.10(+0.47%) |
Dec 30, 2013 | 21.85 | 21.92 | 21.64 | 21.65 | 198,630 | -0.12(-0.54%) |
Dec 27, 2013 | 21.89 | 21.89 | 21.63 | 21.77 | 61,459 | -0.17(-0.80%) |
Dec 26, 2013 | 21.92 | 21.95 | 21.73 | 21.95 | 90,729 | -0.02(-0.07%) |
Dec 24, 2013 | 21.91 | 21.98 | 21.80 | 21.96 | 96,944 | +0.15(+0.69%) |
Dec 23, 2013 | 21.65 | 22.12 | 21.65 | 21.81 | 251,524 | +0.16(+0.73%) |
Dec 20, 2013 | 21.74 | 21.84 | 21.59 | 21.65 | 144,655 | -0.10(-0.47%) |
Dec 19, 2013 | 21.79 | 21.79 | 21.62 | 21.76 | 112,389 | -0.17(-0.77%) |
Dec 18, 2013 | 21.76 | 22.00 | 21.62 | 21.92 | 78,176 | +0.05(+0.23%) |
Dec 17, 2013 | 21.87 | 21.94 | 21.76 | 21.87 | 64,344 | +0.06(+0.27%) |
Dec 16, 2013 | 21.81 | 21.92 | 21.81 | 21.81 | 269,920 | -0.09(-0.40%) |
Dec 13, 2013 | 21.79 | 21.98 | 21.79 | 21.90 | 436,014 | +0.04(+0.20%) |
Dec 12, 2013 | 21.76 | 21.86 | 21.76 | 21.86 | 167,248 | +0.08(+0.37%) |
Dec 11, 2013 | 21.96 | 21.96 | 21.78 | 21.78 | 348,859 | -0.13(-0.60%) |
Dec 10, 2013 | 21.98 | 22.08 | 21.85 | 21.91 | 200,558 | +0.07(+0.34%) |
Dec 09, 2013 | 21.81 | 22.00 | 21.77 | 21.84 | 178,861 | -0.07(-0.30%) |
Dec 06, 2013 | 21.75 | 22.01 | 21.69 | 21.90 | 300,155 | +0.23(+1.06%) |
Dec 05, 2013 | 21.46 | 21.79 | 21.46 | 21.67 | 140,468 | +0.08(+0.36%) |
Dec 04, 2013 | 22.19 | 22.19 | 21.46 | 21.60 | 136,749 | -0.03(-0.14%) |
Dec 03, 2013 | 21.53 | 21.69 | 21.52 | 21.62 | 55,542 | +0.03(+0.14%) |
Dec 02, 2013 | 21.62 | 21.65 | 21.59 | 21.60 | 22,220 | -0.23(-1.04%) |
Nov 29, 2013 | 21.82 | 21.85 | 21.81 | 21.82 | 35,799 | +0.07(+0.30%) |
Nov 27, 2013 | 21.79 | 21.91 | 21.74 | 21.76 | 73,941 | -0.08(-0.37%) |
Nov 26, 2013 | 21.84 | 21.89 | 21.80 | 21.84 | 43,857 | +0.02(+0.10%) |
Nov 25, 2013 | 21.76 | 21.92 | 21.76 | 21.81 | 112,645 | +0.03(+0.13%) |
Nov 22, 2013 | 21.83 | 21.93 | 21.71 | 21.79 | 200,808 | -0.08(-0.37%) |
Nov 21, 2013 | 21.67 | 21.87 | 21.67 | 21.87 | 61,533 | -0.06(-0.27%) |
Nov 20, 2013 | 22.01 | 22.06 | 21.86 | 21.92 | 45,159 | -0.15(-0.66%) |
Nov 19, 2013 | 22.04 | 22.09 | 21.88 | 22.07 | 199,415 | +0.13(+0.60%) |
Nov 18, 2013 | 21.98 | 22.08 | 21.89 | 21.94 | 77,470 | +0.12(+0.54%) |
Nov 15, 2013 | 21.76 | 21.91 | 21.76 | 21.82 | 35,297 | -0.05(-0.23%) |
Nov 14, 2013 | 21.69 | 21.88 | 21.69 | 21.87 | 54,857 | +0.23(+1.05%) |
Nov 12, 2013 | 21.65 | 21.68 | 21.49 | 21.65 | 92,963 | +0.09(+0.41%) |
Nov 11, 2013 | 21.65 | 21.70 | 21.56 | 21.56 | 129,958 | -0.20(-0.94%) |
Nov 08, 2013 | 21.77 | 21.83 | 21.65 | 21.76 | 112,750 | -0.14(-0.63%) |
Nov 07, 2013 | 21.95 | 21.95 | 21.84 | 21.90 | 25,665 | -0.13(-0.60%) |
Nov 06, 2013 | 21.99 | 22.09 | 21.92 | 22.03 | 77,867 | +0.00(+0.00%) |
Nov 05, 2013 | 22.10 | 22.10 | 21.94 | 22.03 | 55,818 | -0.09(-0.40%) |
Nov 04, 2013 | 22.11 | 22.24 | 22.11 | 22.12 | 43,970 | -0.05(-0.23%) |
Nov 01, 2013 | 22.30 | 22.30 | 22.07 | 22.17 | 68,845 | -0.26(-1.17%) |
Oct 31, 2013 | 22.56 | 22.59 | 22.33 | 22.44 | 684,415 | -0.16(-0.71%) |
Oct 30, 2013 | 22.67 | 22.74 | 22.57 | 22.60 | 10,088 | -0.08(-0.36%) |
Oct 29, 2013 | 22.72 | 22.75 | 22.67 | 22.68 | 19,572 | -0.03(-0.13%) |
Oct 28, 2013 | 22.74 | 22.77 | 22.68 | 22.71 | 45,146 | -0.07(-0.29%) |
Oct 25, 2013 | 22.77 | 22.77 | 22.70 | 22.77 | 11,204 | +0.07(+0.32%) |
Oct 24, 2013 | 22.71 | 22.72 | 22.61 | 22.70 | 28,755 | +0.01(+0.06%) |
Oct 23, 2013 | 22.70 | 22.71 | 22.61 | 22.68 | 38,336 | -0.03(-0.13%) |
Oct 22, 2013 | 22.57 | 22.74 | 22.57 | 22.71 | 75,546 | +0.20(+0.88%) |
Oct 21, 2013 | 22.58 | 22.60 | 22.49 | 22.52 | 31,734 | -0.10(-0.45%) |
Oct 18, 2013 | 22.62 | 22.64 | 22.56 | 22.62 | 60,758 | +0.00(+0.00%) |
Oct 17, 2013 | 22.40 | 22.62 | 22.40 | 22.62 | 77,937 | +0.34(+1.54%) |
Oct 16, 2013 | 22.26 | 22.37 | 22.24 | 22.28 | 72,181 | +0.11(+0.49%) |
Oct 15, 2013 | 22.17 | 22.28 | 22.16 | 22.17 | 125,987 | -0.07(-0.33%) |
Oct 14, 2013 | 22.29 | 22.32 | 22.19 | 22.24 | 18,247 | -0.04(-0.16%) |
Oct 11, 2013 | 22.19 | 22.35 | 22.19 | 22.28 | 41,250 | +0.10(+0.46%) |
Oct 10, 2013 | 22.19 | 22.30 | 22.12 | 22.17 | 135,756 | +0.07(+0.30%) |
Oct 09, 2013 | 22.10 | 22.19 | 22.04 | 22.11 | 181,900 | -0.11(-0.49%) |
Oct 08, 2013 | 22.28 | 22.28 | 22.17 | 22.22 | 16,123 | -0.00(-0.01%) |
Oct 07, 2013 | 22.14 | 22.24 | 22.14 | 22.22 | 14,096 | -0.01(-0.06%) |
Oct 04, 2013 | 22.19 | 22.28 | 22.09 | 22.23 | 38,057 | +0.04(+0.20%) |
Oct 03, 2013 | 22.11 | 22.21 | 22.11 | 22.19 | 40,839 | +0.06(+0.26%) |
Oct 02, 2013 | 22.13 | 22.17 | 22.05 | 22.13 | 29,818 | +0.07(+0.33%) |