Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.02 | 23.02 | 23.02 | 0 | -0.04(-0.17%) | |
Dec 30, 2013 | 22.82 | 23.09 | 22.82 | 23.06 | 17,332 | +0.11(+0.48%) |
Dec 27, 2013 | 22.97 | 23.19 | 22.93 | 22.95 | 0 | -1.48(-6.06%) |
Dec 26, 2013 | 24.54 | 24.54 | 24.41 | 24.43 | 12,314 | +0.43(+1.77%) |
Dec 24, 2013 | 24.10 | 24.11 | 24.00 | 24.00 | 0 | -0.19(-0.77%) |
Dec 23, 2013 | 24.15 | 24.23 | 24.15 | 24.19 | 25,428 | +0.08(+0.33%) |
Dec 20, 2013 | 24.24 | 24.24 | 24.02 | 24.11 | 0 | -0.15(-0.61%) |
Dec 19, 2013 | 24.33 | 24.33 | 24.22 | 24.26 | 14,654 | -0.25(-1.03%) |
Dec 18, 2013 | 24.43 | 24.60 | 24.35 | 24.51 | 16,727 | +0.11(+0.45%) |
Dec 17, 2013 | 24.35 | 24.51 | 24.35 | 24.40 | 14,711 | -0.03(-0.12%) |
Dec 16, 2013 | 24.49 | 24.51 | 24.40 | 24.43 | 40,082 | -0.30(-1.21%) |
Dec 13, 2013 | 24.50 | 24.74 | 24.50 | 24.73 | 0 | +0.09(+0.37%) |
Dec 12, 2013 | 24.83 | 24.83 | 24.64 | 24.64 | 12,797 | -0.22(-0.88%) |
Dec 11, 2013 | 25.09 | 25.09 | 24.83 | 24.86 | 19,359 | +0.04(+0.16%) |
Dec 10, 2013 | 24.70 | 24.83 | 24.70 | 24.82 | 10,649 | +0.05(+0.18%) |
Dec 09, 2013 | 24.73 | 24.82 | 24.73 | 24.77 | 8,082 | -0.05(-0.22%) |
Dec 06, 2013 | 25.00 | 25.01 | 24.79 | 24.83 | 16,045 | +0.36(+1.47%) |
Dec 05, 2013 | 24.50 | 24.51 | 24.38 | 24.47 | 10,380 | -0.13(-0.53%) |
Dec 04, 2013 | 24.60 | 24.63 | 24.42 | 24.60 | 20,557 | -0.10(-0.40%) |
Dec 03, 2013 | 24.54 | 24.70 | 24.54 | 24.70 | 29,122 | +0.30(+1.23%) |
Dec 02, 2013 | 24.50 | 24.54 | 24.40 | 24.40 | 8,162 | +0.05(+0.19%) |
Nov 29, 2013 | 24.18 | 24.36 | 24.18 | 24.35 | 23,873 | +0.37(+1.56%) |
Nov 27, 2013 | 23.95 | 23.98 | 23.92 | 23.98 | 31,605 | -0.10(-0.42%) |
Nov 26, 2013 | 24.01 | 24.08 | 23.92 | 24.08 | 10,027 | +0.04(+0.17%) |
Nov 25, 2013 | 24.17 | 24.18 | 24.04 | 24.04 | 4,713 | -0.11(-0.46%) |
Nov 22, 2013 | 24.13 | 24.15 | 23.99 | 24.15 | 15,793 | -0.14(-0.58%) |
Nov 21, 2013 | 24.25 | 24.29 | 24.19 | 24.29 | 5,898 | +0.09(+0.37%) |
Nov 20, 2013 | 24.16 | 24.28 | 24.13 | 24.20 | 9,211 | +0.19(+0.79%) |
Nov 19, 2013 | 23.93 | 24.05 | 23.93 | 24.01 | 125,423 | -0.02(-0.08%) |
Nov 18, 2013 | 24.22 | 24.22 | 24.03 | 24.03 | 21,894 | -0.15(-0.62%) |
Nov 15, 2013 | 24.04 | 24.18 | 24.04 | 24.18 | 10,309 | +0.23(+0.96%) |
Nov 14, 2013 | 23.84 | 24.00 | 23.68 | 23.95 | 22,489 | +0.21(+0.88%) |
Nov 12, 2013 | 23.76 | 23.79 | 23.71 | 23.74 | 9,441 | -0.07(-0.29%) |
Nov 11, 2013 | 23.72 | 23.87 | 23.72 | 23.81 | 7,152 | -0.01(-0.04%) |
Nov 08, 2013 | 23.92 | 23.92 | 23.73 | 23.82 | 15,715 | +0.18(+0.75%) |
Nov 07, 2013 | 23.65 | 24.00 | 23.63 | 23.64 | 10,624 | -0.20(-0.83%) |
Nov 06, 2013 | 23.75 | 23.86 | 23.75 | 23.84 | 23,871 | +0.09(+0.38%) |
Nov 05, 2013 | 23.96 | 23.96 | 23.65 | 23.75 | 14,142 | -0.07(-0.29%) |
Nov 04, 2013 | 23.86 | 23.86 | 23.72 | 23.82 | 19,057 | -0.00(-0.01%) |
Nov 01, 2013 | 23.76 | 23.82 | 23.64 | 23.82 | 42,141 | -0.38(-1.57%) |
Oct 31, 2013 | 23.96 | 24.30 | 23.96 | 24.20 | 31,211 | +0.55(+2.33%) |
Oct 30, 2013 | 23.65 | 23.76 | 23.65 | 23.65 | 12,612 | -0.07(-0.30%) |
Oct 29, 2013 | 23.73 | 23.76 | 23.66 | 23.72 | 11,167 | +0.00(+0.00%) |
Oct 28, 2013 | 23.75 | 23.75 | 23.66 | 23.72 | 10,737 | +0.07(+0.30%) |
Oct 25, 2013 | 23.65 | 23.74 | 23.62 | 23.65 | 9,630 | -0.30(-1.25%) |
Oct 24, 2013 | 24.00 | 24.04 | 23.94 | 23.95 | 6,325 | +0.17(+0.71%) |
Oct 23, 2013 | 23.90 | 23.90 | 23.63 | 23.78 | 13,782 | -0.26(-1.08%) |
Oct 22, 2013 | 23.87 | 24.05 | 23.87 | 24.04 | 23,045 | +0.16(+0.67%) |
Oct 21, 2013 | 24.00 | 24.00 | 23.82 | 23.88 | 11,868 | -0.08(-0.33%) |
Oct 18, 2013 | 23.78 | 24.01 | 23.78 | 23.96 | 22,136 | -0.12(-0.50%) |
Oct 17, 2013 | 23.90 | 24.11 | 23.90 | 24.08 | 17,013 | +0.22(+0.92%) |
Oct 16, 2013 | 23.81 | 23.86 | 23.80 | 23.86 | 11,211 | +0.19(+0.81%) |
Oct 15, 2013 | 23.66 | 23.77 | 23.66 | 23.67 | 8,084 | -0.13(-0.55%) |
Oct 14, 2013 | 23.72 | 23.85 | 23.72 | 23.80 | 24,268 | -0.01(-0.04%) |
Oct 11, 2013 | 23.80 | 23.87 | 23.75 | 23.81 | 796,317 | -0.26(-1.08%) |
Oct 10, 2013 | 24.03 | 24.17 | 24.03 | 24.07 | 86,954 | +0.63(+2.69%) |
Oct 09, 2013 | 23.25 | 23.54 | 23.25 | 23.44 | 16,236 | +0.44(+1.92%) |
Oct 08, 2013 | 23.11 | 23.11 | 22.96 | 23.00 | 12,254 | -0.27(-1.17%) |
Oct 07, 2013 | 23.17 | 23.31 | 23.17 | 23.27 | 12,741 | -0.27(-1.15%) |
Oct 04, 2013 | 23.40 | 23.54 | 23.36 | 23.54 | 17,880 | +0.06(+0.26%) |
Oct 03, 2013 | 23.35 | 23.53 | 23.33 | 23.48 | 9,274 | +0.04(+0.17%) |
Oct 02, 2013 | 23.45 | 23.51 | 23.35 | 23.44 | 27,826 | -0.08(-0.34%) |