Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.15 | 22.39 | 22.39 | 22.39 | 629,765 | +0.26(+1.17%) |
Dec 30, 2013 | 21.80 | 22.17 | 21.61 | 22.13 | 769,020 | +0.41(+1.88%) |
Dec 27, 2013 | 21.56 | 21.76 | 21.46 | 21.72 | 278,556 | +0.12(+0.56%) |
Dec 26, 2013 | 21.67 | 21.75 | 21.51 | 21.60 | 478,287 | -0.05(-0.23%) |
Dec 24, 2013 | 21.34 | 21.70 | 21.13 | 21.65 | 371,656 | +0.33(+1.56%) |
Dec 23, 2013 | 20.86 | 21.36 | 20.77 | 21.31 | 678,177 | +0.48(+2.33%) |
Dec 20, 2013 | 21.01 | 21.20 | 20.75 | 20.83 | 1,377,374 | -0.04(-0.17%) |
Dec 19, 2013 | 20.78 | 20.94 | 20.65 | 20.87 | 534,923 | +0.01(+0.06%) |
Dec 18, 2013 | 20.94 | 21.10 | 20.60 | 20.85 | 812,308 | -0.22(-1.03%) |
Dec 17, 2013 | 21.03 | 21.12 | 20.91 | 21.07 | 519,179 | +0.04(+0.21%) |
Dec 16, 2013 | 21.19 | 21.22 | 20.87 | 21.03 | 390,106 | +0.01(+0.06%) |
Dec 13, 2013 | 20.75 | 21.34 | 20.67 | 21.01 | 745,609 | +0.24(+1.18%) |
Dec 12, 2013 | 20.59 | 20.87 | 20.02 | 20.77 | 740,550 | +0.17(+0.84%) |
Dec 11, 2013 | 20.82 | 20.97 | 20.52 | 20.59 | 497,501 | +0.04(+0.19%) |
Dec 10, 2013 | 20.92 | 21.07 | 20.49 | 20.55 | 715,319 | -0.41(-1.95%) |
Dec 09, 2013 | 21.31 | 21.34 | 20.92 | 20.96 | 515,137 | -0.27(-1.28%) |
Dec 06, 2013 | 20.91 | 21.29 | 20.81 | 21.23 | 565,232 | +0.36(+1.75%) |
Dec 05, 2013 | 20.93 | 21.03 | 20.79 | 20.87 | 372,468 | -0.06(-0.28%) |
Dec 04, 2013 | 21.03 | 21.23 | 20.71 | 20.93 | 542,327 | -0.17(-0.80%) |
Dec 03, 2013 | 21.11 | 21.11 | 20.95 | 21.10 | 290,936 | -0.11(-0.50%) |
Dec 02, 2013 | 21.39 | 21.55 | 20.85 | 21.20 | 1,851,181 | -0.22(-1.02%) |
Nov 29, 2013 | 21.36 | 21.55 | 21.31 | 21.42 | 105,290 | +0.12(+0.58%) |
Nov 27, 2013 | 21.23 | 21.37 | 21.17 | 21.30 | 246,942 | +0.09(+0.42%) |
Nov 26, 2013 | 21.42 | 21.46 | 21.18 | 21.21 | 473,691 | -0.21(-1.00%) |
Nov 25, 2013 | 21.55 | 21.63 | 21.24 | 21.42 | 512,678 | -0.09(-0.41%) |
Nov 22, 2013 | 21.45 | 21.54 | 21.36 | 21.51 | 344,720 | +0.10(+0.48%) |
Nov 21, 2013 | 21.30 | 21.52 | 21.22 | 21.41 | 285,459 | +0.12(+0.56%) |
Nov 20, 2013 | 21.15 | 21.41 | 21.11 | 21.29 | 424,813 | +0.12(+0.59%) |
Nov 19, 2013 | 21.11 | 21.38 | 20.92 | 21.16 | 435,148 | +0.01(+0.06%) |
Nov 18, 2013 | 21.34 | 21.46 | 21.05 | 21.15 | 319,419 | -0.21(-1.00%) |
Nov 15, 2013 | 21.23 | 21.40 | 21.22 | 21.36 | 920,947 | +0.12(+0.57%) |
Nov 14, 2013 | 21.42 | 21.43 | 21.21 | 21.24 | 370,252 | +0.16(+0.76%) |
Nov 12, 2013 | 21.00 | 21.23 | 20.77 | 21.08 | 491,867 | +0.02(+0.11%) |
Nov 11, 2013 | 21.23 | 21.23 | 21.04 | 21.06 | 697,472 | -0.14(-0.65%) |
Nov 08, 2013 | 21.23 | 21.34 | 21.04 | 21.20 | 404,487 | -0.07(-0.33%) |
Nov 07, 2013 | 21.45 | 21.45 | 21.17 | 21.27 | 877,569 | -0.20(-0.95%) |
Nov 06, 2013 | 21.52 | 21.75 | 21.27 | 21.47 | 656,470 | +0.36(+1.68%) |
Nov 05, 2013 | 21.24 | 21.31 | 20.98 | 21.12 | 354,675 | -0.11(-0.52%) |
Nov 04, 2013 | 21.16 | 21.33 | 20.88 | 21.23 | 456,288 | +0.11(+0.52%) |
Nov 01, 2013 | 21.37 | 21.49 | 21.03 | 21.12 | 360,879 | -0.16(-0.74%) |
Oct 31, 2013 | 21.41 | 21.41 | 21.00 | 21.28 | 392,091 | -0.08(-0.37%) |
Oct 30, 2013 | 21.44 | 21.69 | 21.33 | 21.36 | 754,897 | -0.12(-0.55%) |
Oct 29, 2013 | 21.50 | 21.66 | 21.26 | 21.48 | 516,708 | +0.04(+0.20%) |
Oct 28, 2013 | 21.96 | 21.98 | 21.31 | 21.43 | 579,858 | -0.45(-2.06%) |
Oct 25, 2013 | 21.79 | 21.97 | 21.30 | 21.88 | 549,139 | +0.10(+0.44%) |
Oct 24, 2013 | 21.72 | 21.79 | 21.46 | 21.79 | 580,449 | +0.16(+0.75%) |
Oct 23, 2013 | 21.59 | 21.68 | 21.36 | 21.62 | 398,851 | -0.06(-0.26%) |
Oct 22, 2013 | 21.16 | 21.82 | 21.16 | 21.68 | 634,850 | +0.64(+3.06%) |
Oct 21, 2013 | 21.03 | 21.23 | 20.92 | 21.04 | 1,329,483 | -0.08(-0.39%) |
Oct 18, 2013 | 20.92 | 21.19 | 20.81 | 21.12 | 628,190 | +0.24(+1.15%) |
Oct 17, 2013 | 20.81 | 21.15 | 20.66 | 20.88 | 521,913 | +0.01(+0.04%) |
Oct 16, 2013 | 21.12 | 21.12 | 20.74 | 20.87 | 1,065,048 | -0.15(-0.73%) |
Oct 15, 2013 | 21.24 | 21.30 | 20.91 | 21.02 | 446,348 | -0.22(-1.05%) |
Oct 14, 2013 | 20.78 | 21.25 | 20.70 | 21.25 | 273,976 | +0.44(+2.10%) |
Oct 11, 2013 | 20.59 | 20.81 | 20.46 | 20.81 | 441,937 | +0.22(+1.06%) |
Oct 10, 2013 | 20.90 | 20.92 | 20.58 | 20.59 | 728,192 | -0.10(-0.49%) |
Oct 09, 2013 | 21.00 | 21.14 | 20.54 | 20.69 | 292,092 | -0.31(-1.48%) |
Oct 08, 2013 | 21.25 | 21.34 | 20.98 | 21.00 | 194,632 | -0.31(-1.46%) |
Oct 07, 2013 | 21.41 | 21.51 | 21.29 | 21.31 | 411,106 | -0.24(-1.10%) |
Oct 04, 2013 | 21.58 | 21.67 | 21.40 | 21.55 | 210,314 | -0.07(-0.30%) |
Oct 03, 2013 | 21.76 | 21.87 | 21.60 | 21.62 | 461,818 | -0.28(-1.28%) |
Oct 02, 2013 | 21.70 | 21.90 | 21.51 | 21.90 | 508,041 | +0.09(+0.42%) |