Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.29 | 24.39 | 24.39 | 24.39 | 24,128 | +0.16(+0.67%) |
Dec 30, 2013 | 24.30 | 24.30 | 24.13 | 24.23 | 6,073 | -0.06(-0.27%) |
Dec 27, 2013 | 24.30 | 24.32 | 24.00 | 24.29 | 23,370 | +0.04(+0.17%) |
Dec 26, 2013 | 24.30 | 24.30 | 24.19 | 24.25 | 16,530 | -0.04(-0.17%) |
Dec 24, 2013 | 24.38 | 24.38 | 23.99 | 24.29 | 14,036 | +0.01(+0.03%) |
Dec 23, 2013 | 24.37 | 24.54 | 24.15 | 24.29 | 56,028 | -0.48(-1.93%) |
Dec 20, 2013 | 23.82 | 24.76 | 23.82 | 24.76 | 113,343 | +1.07(+4.50%) |
Dec 19, 2013 | 23.93 | 23.99 | 23.46 | 23.70 | 27,269 | -0.26(-1.08%) |
Dec 18, 2013 | 23.79 | 24.03 | 23.49 | 23.95 | 31,046 | +0.18(+0.75%) |
Dec 17, 2013 | 23.91 | 23.91 | 23.38 | 23.78 | 24,076 | -0.06(-0.27%) |
Dec 16, 2013 | 23.87 | 24.01 | 23.56 | 23.84 | 20,318 | +0.00(+0.00%) |
Dec 13, 2013 | 23.44 | 24.06 | 23.32 | 23.84 | 27,279 | +0.44(+1.86%) |
Dec 12, 2013 | 23.10 | 23.49 | 22.98 | 23.40 | 12,929 | +0.27(+1.19%) |
Dec 11, 2013 | 23.23 | 23.36 | 23.03 | 23.13 | 23,892 | -0.16(-0.69%) |
Dec 10, 2013 | 23.65 | 23.80 | 22.88 | 23.29 | 49,554 | -0.34(-1.44%) |
Dec 09, 2013 | 24.21 | 24.24 | 23.41 | 23.63 | 21,741 | -0.53(-2.21%) |
Dec 06, 2013 | 24.24 | 24.48 | 23.98 | 24.16 | 0 | +0.21(+0.88%) |
Dec 05, 2013 | 23.44 | 24.12 | 23.26 | 23.95 | 0 | +0.58(+2.49%) |
Dec 04, 2013 | 23.46 | 23.60 | 23.07 | 23.37 | 0 | -0.15(-0.62%) |
Dec 03, 2013 | 23.74 | 23.93 | 23.43 | 23.52 | 0 | -0.18(-0.75%) |
Dec 02, 2013 | 24.49 | 24.49 | 23.63 | 23.70 | 0 | -0.78(-3.17%) |
Nov 29, 2013 | 24.24 | 24.49 | 24.24 | 24.47 | 0 | +0.20(+0.83%) |
Nov 27, 2013 | 24.24 | 24.37 | 23.98 | 24.27 | 0 | +0.02(+0.10%) |
Nov 26, 2013 | 23.84 | 24.24 | 23.84 | 24.24 | 0 | +0.50(+2.11%) |
Nov 25, 2013 | 24.03 | 24.24 | 23.69 | 23.74 | 44,421 | -0.14(-0.58%) |
Nov 22, 2013 | 23.12 | 24.24 | 22.99 | 23.88 | 0 | +0.82(+3.54%) |
Nov 21, 2013 | 22.90 | 23.15 | 22.79 | 23.07 | 41,221 | +0.33(+1.46%) |
Nov 20, 2013 | 23.09 | 23.14 | 22.62 | 22.73 | 0 | -0.12(-0.53%) |
Nov 19, 2013 | 22.85 | 23.40 | 22.63 | 22.85 | 37,665 | +0.03(+0.14%) |
Nov 18, 2013 | 22.99 | 23.23 | 22.61 | 22.82 | 0 | -0.04(-0.18%) |
Nov 15, 2013 | 22.90 | 23.03 | 22.70 | 22.86 | 0 | -0.11(-0.46%) |
Nov 14, 2013 | 22.81 | 23.15 | 22.48 | 22.97 | 0 | +0.22(+0.96%) |
Nov 13, 2013 | 22.43 | 22.79 | 22.06 | 22.75 | 0 | +0.24(+1.08%) |
Nov 12, 2013 | 22.59 | 22.61 | 22.17 | 22.51 | 0 | -0.09(-0.39%) |
Nov 11, 2013 | 22.98 | 22.98 | 22.60 | 22.60 | 0 | -0.37(-1.62%) |
Nov 08, 2013 | 22.61 | 23.25 | 22.61 | 22.97 | 0 | +0.34(+1.50%) |
Nov 07, 2013 | 23.02 | 23.02 | 22.59 | 22.63 | 24,402 | -0.22(-0.96%) |
Nov 06, 2013 | 23.02 | 23.02 | 22.69 | 22.85 | 10,242 | +0.02(+0.11%) |
Nov 05, 2013 | 22.77 | 23.37 | 22.75 | 22.82 | 0 | +0.03(+0.14%) |
Nov 04, 2013 | 22.39 | 22.85 | 22.35 | 22.79 | 57,763 | +0.48(+2.17%) |
Nov 01, 2013 | 22.29 | 22.57 | 21.68 | 22.31 | 0 | -0.06(-0.29%) |
Oct 31, 2013 | 22.51 | 22.92 | 22.26 | 22.37 | 0 | -0.09(-0.39%) |
Oct 30, 2013 | 22.53 | 22.67 | 22.24 | 22.46 | 52,068 | -0.35(-1.55%) |
Oct 29, 2013 | 23.43 | 25.50 | 22.67 | 22.81 | 0 | -0.43(-1.83%) |
Oct 28, 2013 | 22.87 | 23.32 | 22.55 | 23.24 | 0 | +0.09(+0.38%) |
Oct 25, 2013 | 22.45 | 23.38 | 22.29 | 23.15 | 0 | +0.81(+3.63%) |
Oct 24, 2013 | 22.32 | 22.43 | 21.97 | 22.34 | 35,477 | +0.15(+0.69%) |
Oct 23, 2013 | 22.38 | 22.38 | 22.10 | 22.18 | 0 | -0.25(-1.11%) |
Oct 22, 2013 | 22.29 | 22.48 | 21.65 | 22.43 | 33,239 | +0.31(+1.38%) |
Oct 21, 2013 | 21.94 | 22.27 | 21.94 | 22.13 | 31,726 | +0.29(+1.32%) |
Oct 18, 2013 | 21.68 | 21.86 | 21.41 | 21.84 | 30,814 | +0.31(+1.42%) |
Oct 17, 2013 | 21.30 | 21.62 | 21.08 | 21.53 | 52,220 | +0.09(+0.41%) |
Oct 16, 2013 | 21.63 | 21.63 | 21.39 | 21.45 | 17,692 | +0.00(+0.00%) |
Oct 15, 2013 | 21.48 | 21.54 | 21.39 | 21.45 | 21,546 | -0.03(-0.15%) |
Oct 14, 2013 | 21.49 | 21.65 | 21.38 | 21.48 | 31,123 | -0.05(-0.22%) |
Oct 11, 2013 | 21.24 | 21.53 | 21.18 | 21.53 | 0 | +0.26(+1.21%) |
Oct 10, 2013 | 20.98 | 21.46 | 20.96 | 21.27 | 92,760 | +0.62(+2.99%) |
Oct 09, 2013 | 20.37 | 20.76 | 20.27 | 20.65 | 0 | +0.42(+2.06%) |
Oct 08, 2013 | 20.32 | 20.40 | 20.18 | 20.23 | 65,050 | -0.02(-0.12%) |
Oct 07, 2013 | 20.48 | 20.64 | 20.24 | 20.26 | 0 | -0.41(-1.98%) |
Oct 04, 2013 | 20.66 | 20.89 | 20.39 | 20.67 | 0 | -0.05(-0.23%) |
Oct 03, 2013 | 21.32 | 21.32 | 20.62 | 20.72 | 0 | -0.58(-2.71%) |
Oct 02, 2013 | 21.23 | 21.46 | 21.04 | 21.29 | 29,995 | -0.03(-0.15%) |