Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.90 | 24.13 | 24.13 | 24.13 | 1,886,590 | +0.20(+0.85%) |
Dec 30, 2013 | 23.56 | 23.98 | 23.54 | 23.93 | 1,800,325 | +0.40(+1.69%) |
Dec 27, 2013 | 23.62 | 23.73 | 23.47 | 23.53 | 1,751,088 | -0.06(-0.25%) |
Dec 26, 2013 | 23.85 | 24.01 | 23.46 | 23.59 | 2,096,023 | -0.14(-0.57%) |
Dec 24, 2013 | 23.61 | 23.97 | 23.57 | 23.72 | 1,524,322 | +0.19(+0.79%) |
Dec 23, 2013 | 23.66 | 23.83 | 23.53 | 23.54 | 2,767,519 | +0.15(+0.63%) |
Dec 20, 2013 | 23.28 | 23.62 | 23.21 | 23.39 | 4,978,300 | +0.18(+0.78%) |
Dec 19, 2013 | 23.65 | 23.73 | 23.18 | 23.21 | 2,915,767 | -0.42(-1.79%) |
Dec 18, 2013 | 23.95 | 24.03 | 23.33 | 23.63 | 3,116,950 | -0.37(-1.55%) |
Dec 17, 2013 | 23.44 | 24.17 | 23.38 | 24.00 | 3,860,350 | +0.63(+2.67%) |
Dec 16, 2013 | 23.16 | 23.55 | 23.16 | 23.38 | 2,662,889 | +0.30(+1.28%) |
Dec 13, 2013 | 23.39 | 23.45 | 23.05 | 23.08 | 2,569,303 | -0.35(-1.48%) |
Dec 12, 2013 | 23.53 | 23.77 | 23.34 | 23.43 | 1,904,741 | -0.12(-0.50%) |
Dec 11, 2013 | 23.94 | 24.13 | 23.52 | 23.55 | 2,284,327 | -0.31(-1.31%) |
Dec 10, 2013 | 24.00 | 24.08 | 23.71 | 23.86 | 2,205,819 | -0.16(-0.67%) |
Dec 09, 2013 | 23.39 | 24.11 | 23.23 | 24.02 | 3,699,404 | +0.79(+3.38%) |
Dec 06, 2013 | 24.06 | 24.06 | 23.20 | 23.23 | 0 | -0.55(-2.31%) |
Dec 05, 2013 | 23.49 | 23.92 | 23.40 | 23.78 | 0 | +0.44(+1.88%) |
Dec 04, 2013 | 23.15 | 23.44 | 22.97 | 23.34 | 3,065,525 | +0.04(+0.18%) |
Dec 03, 2013 | 22.90 | 23.35 | 22.96 | 23.30 | 3,533,711 | +0.34(+1.47%) |
Dec 02, 2013 | 22.46 | 23.12 | 22.33 | 22.96 | 3,656,004 | +0.50(+2.22%) |
Nov 29, 2013 | 22.50 | 22.63 | 22.40 | 22.46 | 0 | -0.02(-0.08%) |
Nov 27, 2013 | 22.34 | 22.52 | 22.22 | 22.48 | 0 | +0.11(+0.49%) |
Nov 26, 2013 | 22.36 | 22.56 | 22.25 | 22.37 | 2,636,497 | -0.20(-0.90%) |
Nov 25, 2013 | 22.46 | 22.60 | 22.15 | 22.57 | 2,003,208 | +0.18(+0.79%) |
Nov 22, 2013 | 22.19 | 22.52 | 22.19 | 22.40 | 0 | -0.05(-0.23%) |
Nov 21, 2013 | 21.80 | 22.53 | 21.69 | 22.45 | 4,358,488 | +0.76(+3.51%) |
Nov 20, 2013 | 21.22 | 21.87 | 21.21 | 21.69 | 3,637,577 | +0.46(+2.19%) |
Nov 19, 2013 | 21.70 | 21.80 | 21.16 | 21.22 | 2,862,180 | -0.18(-0.83%) |
Nov 18, 2013 | 21.97 | 21.97 | 21.37 | 21.40 | 3,096,499 | -0.51(-2.31%) |
Nov 15, 2013 | 22.03 | 22.14 | 21.86 | 21.91 | 0 | -0.12(-0.54%) |
Nov 14, 2013 | 21.99 | 22.18 | 21.92 | 22.03 | 2,235,027 | +0.43(+1.99%) |
Nov 12, 2013 | 21.10 | 21.76 | 21.10 | 21.59 | 4,056,080 | +0.35(+1.63%) |
Nov 11, 2013 | 21.30 | 21.36 | 21.02 | 21.25 | 2,334,998 | -0.17(-0.79%) |
Nov 08, 2013 | 21.36 | 21.47 | 21.12 | 21.42 | 0 | +0.08(+0.40%) |
Nov 07, 2013 | 22.08 | 22.14 | 21.30 | 21.33 | 4,099,585 | -0.79(-3.55%) |
Nov 06, 2013 | 21.97 | 22.14 | 21.78 | 22.12 | 2,612,190 | +0.31(+1.43%) |
Nov 05, 2013 | 21.70 | 21.97 | 21.51 | 21.81 | 2,111,073 | +0.00(+0.00%) |
Nov 04, 2013 | 22.08 | 22.09 | 21.77 | 21.81 | 2,672,424 | -0.14(-0.62%) |
Nov 01, 2013 | 21.85 | 22.08 | 21.81 | 21.94 | 0 | +0.14(+0.66%) |
Oct 31, 2013 | 22.22 | 22.22 | 21.63 | 21.80 | 8,529,929 | +1.12(+5.39%) |
Oct 30, 2013 | 20.80 | 20.90 | 20.50 | 20.68 | 4,549,342 | -0.11(-0.51%) |
Oct 29, 2013 | 20.63 | 20.82 | 20.58 | 20.79 | 2,836,846 | +0.31(+1.51%) |
Oct 28, 2013 | 20.34 | 20.59 | 20.29 | 20.48 | 3,736,226 | +0.32(+1.59%) |
Oct 25, 2013 | 20.15 | 20.28 | 20.06 | 20.16 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 19.94 | 20.16 | 19.78 | 20.03 | 5,055,338 | -0.11(-0.55%) |
Oct 23, 2013 | 21.05 | 21.07 | 19.66 | 20.14 | 8,495,605 | -1.23(-5.77%) |
Oct 22, 2013 | 21.65 | 21.71 | 21.19 | 21.37 | 2,833,974 | -0.25(-1.17%) |
Oct 21, 2013 | 21.12 | 21.64 | 21.11 | 21.63 | 3,002,925 | +0.57(+2.73%) |
Oct 18, 2013 | 20.88 | 21.07 | 20.54 | 21.05 | 3,243,526 | +0.27(+1.30%) |
Oct 17, 2013 | 21.18 | 21.19 | 20.73 | 20.78 | 4,816,503 | -0.50(-2.34%) |
Oct 16, 2013 | 21.18 | 21.32 | 21.05 | 21.28 | 2,405,129 | +0.29(+1.36%) |
Oct 15, 2013 | 21.27 | 21.37 | 20.96 | 20.99 | 2,325,465 | -0.30(-1.43%) |
Oct 14, 2013 | 20.97 | 21.35 | 20.92 | 21.30 | 2,013,761 | +0.14(+0.64%) |
Oct 11, 2013 | 21.12 | 21.26 | 21.02 | 21.16 | 0 | -0.03(-0.12%) |
Oct 10, 2013 | 21.08 | 21.32 | 21.08 | 21.19 | 2,636,165 | +0.32(+1.54%) |
Oct 09, 2013 | 21.04 | 21.08 | 20.73 | 20.87 | 2,330,025 | -0.14(-0.68%) |
Oct 08, 2013 | 21.24 | 21.49 | 20.86 | 21.01 | 2,541,332 | -0.35(-1.66%) |
Oct 07, 2013 | 21.44 | 21.68 | 21.22 | 21.37 | 1,855,152 | -0.30(-1.37%) |
Oct 04, 2013 | 21.16 | 21.84 | 21.07 | 21.66 | 0 | +0.61(+2.89%) |
Oct 03, 2013 | 21.21 | 21.38 | 20.83 | 21.05 | 2,404,371 | -0.23(-1.07%) |
Oct 02, 2013 | 21.37 | 21.70 | 21.19 | 21.28 | 2,510,965 | -0.31(-1.45%) |