Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.74 | 22.71 | 22.71 | 22.71 | 611,344 | +0.04(+0.19%) |
Dec 30, 2013 | 22.67 | 22.71 | 22.61 | 22.67 | 470,936 | +0.00(+0.00%) |
Dec 27, 2013 | 22.78 | 22.79 | 22.60 | 22.67 | 375,663 | -0.01(-0.04%) |
Dec 26, 2013 | 22.75 | 22.80 | 22.65 | 22.68 | 464,110 | +0.03(+0.12%) |
Dec 24, 2013 | 22.61 | 22.70 | 22.60 | 22.65 | 358,432 | +0.07(+0.32%) |
Dec 23, 2013 | 22.48 | 22.59 | 22.45 | 22.58 | 579,857 | +0.22(+0.99%) |
Dec 20, 2013 | 22.07 | 22.39 | 22.07 | 22.36 | 1,134,312 | +0.34(+1.55%) |
Dec 19, 2013 | 22.15 | 22.15 | 22.00 | 22.02 | 642,002 | -0.13(-0.60%) |
Dec 18, 2013 | 21.91 | 22.15 | 21.67 | 22.15 | 486,920 | +0.27(+1.22%) |
Dec 17, 2013 | 21.91 | 21.92 | 21.74 | 21.89 | 473,584 | +0.00(+0.02%) |
Dec 16, 2013 | 21.77 | 21.91 | 21.75 | 21.88 | 417,196 | +0.20(+0.93%) |
Dec 13, 2013 | 21.67 | 21.73 | 21.54 | 21.68 | 314,080 | +0.09(+0.40%) |
Dec 12, 2013 | 21.56 | 21.68 | 21.52 | 21.59 | 466,703 | +0.02(+0.08%) |
Dec 11, 2013 | 21.97 | 21.97 | 21.52 | 21.57 | 639,384 | -0.36(-1.65%) |
Dec 10, 2013 | 22.07 | 22.15 | 21.91 | 21.94 | 486,037 | -0.14(-0.64%) |
Dec 09, 2013 | 22.12 | 22.26 | 22.02 | 22.08 | 521,816 | -0.00(-0.02%) |
Dec 06, 2013 | 22.12 | 22.17 | 22.03 | 22.08 | 308,512 | +0.17(+0.79%) |
Dec 05, 2013 | 21.91 | 21.97 | 21.84 | 21.91 | 275,534 | +0.00(+0.00%) |
Dec 04, 2013 | 21.87 | 22.05 | 21.71 | 21.91 | 507,593 | -0.06(-0.26%) |
Dec 03, 2013 | 22.03 | 22.10 | 21.85 | 21.97 | 440,678 | -0.09(-0.43%) |
Dec 02, 2013 | 22.25 | 22.29 | 22.03 | 22.06 | 1,100,805 | -0.16(-0.72%) |
Nov 29, 2013 | 22.36 | 22.36 | 22.22 | 22.22 | 342,573 | -0.03(-0.12%) |
Nov 27, 2013 | 22.17 | 22.26 | 22.14 | 22.25 | 454,327 | +0.11(+0.51%) |
Nov 26, 2013 | 22.03 | 22.17 | 22.00 | 22.14 | 379,421 | +0.16(+0.71%) |
Nov 25, 2013 | 22.09 | 22.09 | 21.96 | 21.98 | 476,065 | -0.04(-0.18%) |
Nov 22, 2013 | 21.93 | 22.03 | 21.87 | 22.02 | 301,852 | +0.10(+0.47%) |
Nov 21, 2013 | 21.64 | 21.92 | 21.64 | 21.92 | 330,922 | +0.33(+1.52%) |
Nov 20, 2013 | 21.72 | 21.73 | 21.50 | 21.59 | 326,922 | -0.00(-0.02%) |
Nov 19, 2013 | 21.76 | 21.82 | 21.53 | 21.59 | 348,205 | -0.13(-0.62%) |
Nov 18, 2013 | 21.99 | 22.02 | 21.67 | 21.73 | 339,783 | -0.16(-0.71%) |
Nov 15, 2013 | 21.85 | 21.91 | 21.76 | 21.88 | 336,794 | +0.08(+0.36%) |
Nov 14, 2013 | 21.72 | 21.82 | 21.65 | 21.80 | 446,206 | +0.26(+1.20%) |
Nov 12, 2013 | 21.51 | 21.55 | 21.41 | 21.54 | 281,793 | -0.00(-0.02%) |
Nov 11, 2013 | 21.48 | 21.57 | 21.38 | 21.55 | 295,146 | +0.06(+0.30%) |
Nov 08, 2013 | 21.13 | 21.52 | 21.13 | 21.48 | 371,692 | +0.38(+1.78%) |
Nov 07, 2013 | 21.57 | 21.60 | 21.09 | 21.11 | 579,801 | -0.35(-1.65%) |
Nov 06, 2013 | 21.76 | 21.76 | 21.46 | 21.46 | 871,227 | -0.13(-0.62%) |
Nov 05, 2013 | 21.59 | 21.64 | 21.44 | 21.60 | 320,714 | -0.06(-0.26%) |
Nov 04, 2013 | 21.51 | 21.66 | 21.46 | 21.65 | 269,860 | +0.25(+1.19%) |
Nov 01, 2013 | 21.52 | 21.54 | 21.26 | 21.40 | 944,819 | -0.07(-0.32%) |
Oct 31, 2013 | 21.56 | 21.64 | 21.39 | 21.47 | 386,097 | -0.09(-0.44%) |
Oct 30, 2013 | 21.84 | 21.86 | 21.49 | 21.56 | 529,737 | -0.24(-1.11%) |
Oct 29, 2013 | 21.84 | 21.84 | 21.65 | 21.80 | 591,660 | +0.07(+0.32%) |
Oct 28, 2013 | 21.78 | 21.79 | 21.61 | 21.73 | 781,493 | -0.01(-0.04%) |
Oct 25, 2013 | 21.73 | 21.78 | 21.63 | 21.74 | 818,467 | +0.06(+0.28%) |
Oct 24, 2013 | 21.59 | 21.73 | 21.54 | 21.68 | 420,893 | +0.12(+0.56%) |
Oct 23, 2013 | 21.55 | 21.64 | 21.45 | 21.56 | 445,126 | -0.08(-0.35%) |
Oct 22, 2013 | 21.66 | 21.77 | 21.56 | 21.64 | 738,120 | +0.08(+0.38%) |
Oct 21, 2013 | 21.64 | 21.77 | 21.50 | 21.56 | 747,470 | -0.02(-0.08%) |
Oct 18, 2013 | 21.51 | 21.57 | 21.41 | 21.57 | 700,931 | +0.23(+1.07%) |
Oct 17, 2013 | 21.13 | 21.37 | 20.94 | 21.35 | 1,039,079 | +0.16(+0.77%) |
Oct 16, 2013 | 21.03 | 21.19 | 21.02 | 21.18 | 556,852 | +0.26(+1.24%) |
Oct 15, 2013 | 21.09 | 21.12 | 20.86 | 20.92 | 972,739 | -0.19(-0.91%) |
Oct 14, 2013 | 20.88 | 21.13 | 20.83 | 21.12 | 513,674 | +0.11(+0.55%) |
Oct 11, 2013 | 20.70 | 21.01 | 20.69 | 21.00 | 1,765,046 | +0.27(+1.31%) |
Oct 10, 2013 | 20.51 | 20.76 | 20.51 | 20.73 | 528,220 | +0.46(+2.28%) |
Oct 09, 2013 | 20.40 | 20.40 | 20.13 | 20.27 | 582,294 | -0.09(-0.42%) |
Oct 08, 2013 | 20.72 | 20.75 | 20.34 | 20.35 | 2,986,629 | -0.35(-1.67%) |
Oct 07, 2013 | 20.75 | 20.85 | 20.70 | 20.70 | 543,927 | -0.26(-1.23%) |
Oct 04, 2013 | 20.80 | 21.01 | 20.78 | 20.96 | 362,314 | +0.16(+0.76%) |
Oct 03, 2013 | 20.96 | 21.00 | 20.66 | 20.80 | 451,600 | -0.20(-0.97%) |
Oct 02, 2013 | 20.91 | 21.04 | 20.81 | 21.00 | 474,954 | -0.06(-0.29%) |