Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.70 | 22.70 | 22.70 | 0 | +0.15(+0.67%) | |
Dec 30, 2013 | 22.55 | 22.57 | 22.33 | 22.55 | 17,662 | -0.07(-0.31%) |
Dec 27, 2013 | 22.63 | 22.63 | 22.25 | 22.62 | 32,356 | +0.32(+1.43%) |
Dec 26, 2013 | 22.32 | 22.32 | 21.93 | 22.30 | 9,921 | +0.38(+1.73%) |
Dec 24, 2013 | 22.32 | 22.32 | 21.92 | 21.92 | 16,989 | -0.33(-1.48%) |
Dec 23, 2013 | 22.15 | 22.31 | 22.04 | 22.25 | 74,066 | +0.72(+3.34%) |
Dec 20, 2013 | 21.61 | 21.61 | 21.40 | 21.53 | 0 | -0.22(-1.01%) |
Dec 19, 2013 | 21.49 | 21.86 | 21.49 | 21.75 | 17,348 | -0.23(-1.05%) |
Dec 18, 2013 | 21.53 | 21.98 | 21.53 | 21.98 | 13,602 | +0.79(+3.73%) |
Dec 17, 2013 | 21.39 | 21.53 | 21.10 | 21.19 | 51,143 | -0.02(-0.09%) |
Dec 16, 2013 | 21.46 | 21.46 | 21.21 | 21.21 | 7,421 | +0.10(+0.47%) |
Dec 13, 2013 | 21.29 | 21.30 | 21.10 | 21.11 | 0 | -0.20(-0.94%) |
Dec 12, 2013 | 21.22 | 21.45 | 21.05 | 21.31 | 85,146 | +0.15(+0.71%) |
Dec 11, 2013 | 21.00 | 21.37 | 20.90 | 21.16 | 38,770 | -0.34(-1.58%) |
Dec 10, 2013 | 21.29 | 21.50 | 21.00 | 21.50 | 128,499 | -0.02(-0.09%) |
Dec 09, 2013 | 21.80 | 21.80 | 21.51 | 21.52 | 23,913 | -0.33(-1.51%) |
Dec 06, 2013 | 21.72 | 21.93 | 21.70 | 21.85 | 10,723 | +0.19(+0.87%) |
Dec 05, 2013 | 21.76 | 21.76 | 21.45 | 21.66 | 244,716 | -0.44(-1.99%) |
Dec 04, 2013 | 22.07 | 22.19 | 21.85 | 22.10 | 45,658 | -1.31(-5.60%) |
Dec 03, 2013 | 23.61 | 23.71 | 23.41 | 23.41 | 6,766 | -0.05(-0.21%) |
Dec 02, 2013 | 23.64 | 23.66 | 23.39 | 23.46 | 10,763 | -0.48(-2.01%) |
Nov 29, 2013 | 24.01 | 24.04 | 23.66 | 23.94 | 3,966 | +0.37(+1.57%) |
Nov 27, 2013 | 23.65 | 23.84 | 23.49 | 23.57 | 16,155 | +0.13(+0.55%) |
Nov 26, 2013 | 23.39 | 23.60 | 23.39 | 23.44 | 13,390 | -0.05(-0.21%) |
Nov 25, 2013 | 23.65 | 23.65 | 23.45 | 23.49 | 5,706 | -0.11(-0.47%) |
Nov 22, 2013 | 23.65 | 23.65 | 23.36 | 23.60 | 23,251 | -0.05(-0.21%) |
Nov 21, 2013 | 23.38 | 23.65 | 23.38 | 23.65 | 6,179 | +0.24(+1.03%) |
Nov 20, 2013 | 23.42 | 23.65 | 23.38 | 23.41 | 8,504 | -0.33(-1.39%) |
Nov 19, 2013 | 23.44 | 23.80 | 23.44 | 23.74 | 7,085 | -0.06(-0.23%) |
Nov 18, 2013 | 23.79 | 24.00 | 23.72 | 23.80 | 10,434 | +0.27(+1.13%) |
Nov 15, 2013 | 23.30 | 23.55 | 23.20 | 23.53 | 12,686 | +0.13(+0.56%) |
Nov 14, 2013 | 23.17 | 23.82 | 23.17 | 23.40 | 9,633 | +0.40(+1.74%) |
Nov 13, 2013 | 23.11 | 23.25 | 22.87 | 23.00 | 11,588 | -0.98(-4.09%) |
Nov 12, 2013 | 23.54 | 24.00 | 23.52 | 23.98 | 4,210 | +0.33(+1.40%) |
Nov 11, 2013 | 24.19 | 24.23 | 23.65 | 23.65 | 38,304 | -0.07(-0.30%) |
Nov 08, 2013 | 23.69 | 23.93 | 23.60 | 23.72 | 36,131 | +0.47(+2.02%) |
Nov 07, 2013 | 23.42 | 24.00 | 23.25 | 23.25 | 7,976 | -0.76(-3.17%) |
Nov 06, 2013 | 23.83 | 24.01 | 23.67 | 24.01 | 12,349 | +0.16(+0.67%) |
Nov 05, 2013 | 24.02 | 24.19 | 23.85 | 23.85 | 4,604 | -0.60(-2.45%) |
Nov 04, 2013 | 24.37 | 24.45 | 24.09 | 24.45 | 6,347 | +0.29(+1.20%) |
Nov 01, 2013 | 23.89 | 24.16 | 23.85 | 24.16 | 6,881 | +0.25(+1.05%) |
Oct 31, 2013 | 24.16 | 24.37 | 23.91 | 23.91 | 6,404 | -0.47(-1.93%) |
Oct 30, 2013 | 24.34 | 24.38 | 23.97 | 24.38 | 43,985 | -0.55(-2.21%) |
Oct 29, 2013 | 24.61 | 24.94 | 24.58 | 24.93 | 14,069 | +0.01(+0.04%) |
Oct 28, 2013 | 24.95 | 24.95 | 24.82 | 24.92 | 4,768 | +0.08(+0.32%) |
Oct 25, 2013 | 24.95 | 24.95 | 24.48 | 24.84 | 3,385 | -0.09(-0.36%) |
Oct 24, 2013 | 24.57 | 24.93 | 24.57 | 24.93 | 23,737 | +0.90(+3.75%) |
Oct 23, 2013 | 24.35 | 24.35 | 24.03 | 24.03 | 9,894 | -0.77(-3.10%) |
Oct 22, 2013 | 24.86 | 24.88 | 24.62 | 24.80 | 10,135 | +0.58(+2.39%) |
Oct 21, 2013 | 24.13 | 24.24 | 24.00 | 24.22 | 12,864 | -0.02(-0.08%) |
Oct 18, 2013 | 24.04 | 24.30 | 24.04 | 24.24 | 17,440 | +0.13(+0.54%) |
Oct 17, 2013 | 24.03 | 24.11 | 23.82 | 24.11 | 14,455 | +0.21(+0.88%) |
Oct 16, 2013 | 23.51 | 24.01 | 23.51 | 23.90 | 6,515 | +0.30(+1.27%) |
Oct 15, 2013 | 23.68 | 23.68 | 23.36 | 23.60 | 7,351 | -0.17(-0.72%) |
Oct 14, 2013 | 23.57 | 23.77 | 23.30 | 23.77 | 824 | +0.20(+0.85%) |
Oct 11, 2013 | 23.55 | 23.92 | 23.55 | 23.57 | 2,279 | -0.05(-0.22%) |
Oct 10, 2013 | 23.50 | 23.73 | 23.50 | 23.62 | 2,337 | +0.43(+1.86%) |
Oct 09, 2013 | 23.04 | 23.19 | 22.80 | 23.19 | 5,569 | +0.11(+0.48%) |
Oct 08, 2013 | 23.05 | 23.20 | 23.00 | 23.08 | 6,126 | -0.15(-0.65%) |
Oct 07, 2013 | 23.18 | 23.23 | 23.12 | 23.23 | 13,519 | -0.04(-0.17%) |
Oct 04, 2013 | 23.21 | 23.39 | 23.21 | 23.27 | 15,283 | -0.55(-2.31%) |
Oct 03, 2013 | 23.67 | 23.82 | 23.57 | 23.82 | 16,703 | -0.09(-0.38%) |
Oct 02, 2013 | 23.77 | 23.92 | 23.63 | 23.91 | 3,976 | +0.21(+0.89%) |