Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.16 | 23.01 | 23.01 | 23.01 | 233,940 | -0.09(-0.39%) |
Dec 30, 2013 | 23.13 | 23.18 | 23.07 | 23.10 | 88,775 | +0.12(+0.54%) |
Dec 27, 2013 | 22.97 | 23.17 | 22.97 | 22.97 | 119,075 | -0.27(-1.15%) |
Dec 26, 2013 | 23.16 | 23.24 | 23.13 | 23.24 | 36,901 | +0.16(+0.69%) |
Dec 24, 2013 | 23.07 | 23.08 | 23.07 | 23.08 | 398 | +0.01(+0.06%) |
Dec 23, 2013 | 23.14 | 23.14 | 23.05 | 23.07 | 8,479 | -0.04(-0.17%) |
Dec 20, 2013 | 23.05 | 23.14 | 22.96 | 23.11 | 231,886 | +0.03(+0.11%) |
Dec 19, 2013 | 23.08 | 23.11 | 23.07 | 23.08 | 43,555 | -0.06(-0.26%) |
Dec 18, 2013 | 23.09 | 23.14 | 23.09 | 23.14 | 5,334 | +0.09(+0.41%) |
Dec 17, 2013 | 22.99 | 23.05 | 22.99 | 23.05 | 3,085 | +0.01(+0.06%) |
Dec 16, 2013 | 23.04 | 23.07 | 23.03 | 23.03 | 984 | +0.01(+0.02%) |
Dec 13, 2013 | 23.03 | 23.06 | 23.03 | 23.03 | 1,763 | +0.01(+0.06%) |
Dec 12, 2013 | 23.01 | 23.01 | 23.01 | 23.01 | 2,805 | -0.05(-0.20%) |
Dec 11, 2013 | 23.07 | 23.07 | 23.06 | 23.06 | 2,277 | -0.08(-0.35%) |
Dec 10, 2013 | 23.13 | 23.14 | 23.13 | 23.14 | 829 | +0.02(+0.09%) |
Dec 09, 2013 | 23.12 | 23.12 | 23.12 | 23.12 | 709 | +0.02(+0.09%) |
Dec 06, 2013 | 23.13 | 23.13 | 23.09 | 23.10 | 11,295 | +0.01(+0.06%) |
Dec 05, 2013 | 23.08 | 23.08 | 23.08 | 23.08 | 684 | +0.01(+0.05%) |
Dec 04, 2013 | 23.05 | 23.08 | 23.04 | 23.07 | 1,450 | -0.00(-0.02%) |
Dec 03, 2013 | 23.08 | 23.08 | 23.08 | 23.08 | 449 | -0.01(-0.02%) |
Dec 02, 2013 | 23.10 | 23.10 | 23.08 | 23.08 | 4,592 | -0.04(-0.17%) |
Nov 29, 2013 | 23.12 | 23.12 | 23.12 | 23.12 | 224 | -0.00(-0.02%) |
Nov 27, 2013 | 23.12 | 23.14 | 23.12 | 23.13 | 5,277 | +0.01(+0.04%) |
Nov 26, 2013 | 23.14 | 23.14 | 23.12 | 23.12 | 841 | -0.03(-0.14%) |
Nov 25, 2013 | 23.11 | 23.15 | 23.11 | 23.15 | 449 | +0.02(+0.11%) |
Nov 22, 2013 | 23.14 | 23.14 | 23.12 | 23.12 | 7,843 | +0.00(+0.01%) |
Nov 21, 2013 | 23.12 | 23.14 | 23.12 | 23.12 | 886 | +0.02(+0.07%) |
Nov 20, 2013 | 23.14 | 23.14 | 23.10 | 23.11 | 6,726 | -0.07(-0.28%) |
Nov 18, 2013 | 23.20 | 23.17 | 23.17 | 23.17 | 449 | -0.03(-0.12%) |
Nov 15, 2013 | 23.28 | 23.28 | 23.20 | 23.20 | 224 | -0.01(-0.06%) |
Nov 14, 2013 | 23.19 | 23.21 | 23.19 | 23.21 | 379 | +0.13(+0.56%) |
Nov 12, 2013 | 23.20 | 23.20 | 23.08 | 23.08 | 3,112 | -0.06(-0.24%) |
Nov 11, 2013 | 23.17 | 23.20 | 23.10 | 23.14 | 1,675 | +0.09(+0.40%) |
Nov 08, 2013 | 23.14 | 23.14 | 23.05 | 23.05 | 449 | -0.12(-0.50%) |
Nov 07, 2013 | 23.30 | 23.30 | 23.16 | 23.16 | 4,041 | -0.06(-0.25%) |
Nov 06, 2013 | 23.22 | 23.23 | 23.22 | 23.22 | 898 | +0.01(+0.06%) |
Nov 05, 2013 | 23.27 | 23.27 | 23.21 | 23.21 | 1,793 | -0.04(-0.19%) |
Nov 04, 2013 | 23.27 | 23.27 | 23.25 | 23.25 | 1,020 | +0.02(+0.08%) |
Nov 01, 2013 | 23.21 | 23.26 | 23.20 | 23.23 | 998,928 | -0.03(-0.12%) |
Oct 31, 2013 | 23.28 | 23.28 | 23.25 | 23.26 | 1,427 | -0.03(-0.13%) |
Oct 30, 2013 | 23.33 | 23.34 | 23.29 | 23.29 | 12,883 | -0.02(-0.10%) |
Oct 29, 2013 | 23.30 | 23.32 | 23.30 | 23.31 | 1,971 | +0.01(+0.04%) |
Oct 28, 2013 | 23.24 | 23.32 | 23.24 | 23.30 | 8,202 | -0.01(-0.04%) |
Oct 25, 2013 | 23.33 | 23.33 | 23.31 | 23.31 | 592 | +0.04(+0.15%) |
Oct 24, 2013 | 23.28 | 23.28 | 23.28 | 23.28 | 2,806 | -0.01(-0.04%) |
Oct 23, 2013 | 23.36 | 23.36 | 23.27 | 23.29 | 7,727 | -0.04(-0.15%) |
Oct 22, 2013 | 23.29 | 23.32 | 23.28 | 23.32 | 3,552 | +0.11(+0.46%) |
Oct 21, 2013 | 23.22 | 23.22 | 23.17 | 23.21 | 1,796 | -0.02(-0.08%) |
Oct 18, 2013 | 23.22 | 23.23 | 23.21 | 23.23 | 16,409 | +0.01(+0.05%) |
Oct 17, 2013 | 23.05 | 23.22 | 23.05 | 23.22 | 5,798 | +0.08(+0.36%) |
Oct 16, 2013 | 23.02 | 23.14 | 23.02 | 23.14 | 3,867 | +0.09(+0.38%) |
Oct 15, 2013 | 23.04 | 23.05 | 23.04 | 23.05 | 15,353 | +0.01(+0.03%) |
Oct 14, 2013 | 23.06 | 23.06 | 23.04 | 23.05 | 7,792 | +0.01(+0.04%) |
Oct 11, 2013 | 23.03 | 23.04 | 23.03 | 23.04 | 1,196 | +0.02(+0.08%) |
Oct 10, 2013 | 23.02 | 23.02 | 23.01 | 23.02 | 14,726 | +0.06(+0.27%) |
Oct 09, 2013 | 22.96 | 22.96 | 22.96 | 22.96 | 354 | -0.03(-0.12%) |
Oct 08, 2013 | 23.03 | 23.03 | 22.98 | 22.98 | 4,665 | -0.05(-0.23%) |
Oct 07, 2013 | 23.06 | 23.06 | 23.04 | 23.04 | 3,983 | +0.00(+0.02%) |
Oct 04, 2013 | 23.03 | 23.04 | 23.02 | 23.03 | 24,634 | -0.00(-0.02%) |
Oct 03, 2013 | 23.05 | 23.05 | 23.04 | 23.04 | 1,358 | -0.02(-0.09%) |
Oct 02, 2013 | 23.06 | 23.06 | 23.06 | 23.06 | 2,172 | +0.02(+0.08%) |