Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.45 | 24.43 | 24.43 | 24.43 | 278,788 | -0.08(-0.34%) |
Dec 30, 2013 | 24.47 | 24.61 | 24.40 | 24.52 | 107,636 | +0.03(+0.12%) |
Dec 27, 2013 | 24.01 | 24.49 | 23.99 | 24.49 | 156,694 | +0.43(+1.79%) |
Dec 26, 2013 | 24.05 | 24.15 | 24.00 | 24.06 | 293,245 | +0.03(+0.13%) |
Dec 24, 2013 | 23.69 | 24.33 | 23.69 | 24.03 | 192,708 | +0.29(+1.21%) |
Dec 23, 2013 | 23.41 | 23.74 | 23.34 | 23.74 | 165,920 | +0.36(+1.56%) |
Dec 20, 2013 | 23.02 | 23.50 | 22.88 | 23.37 | 322,102 | +0.44(+1.91%) |
Dec 19, 2013 | 23.19 | 23.21 | 22.85 | 22.94 | 118,963 | -0.31(-1.34%) |
Dec 18, 2013 | 22.83 | 23.31 | 22.83 | 23.25 | 149,709 | +0.38(+1.66%) |
Dec 17, 2013 | 22.81 | 23.00 | 22.63 | 22.87 | 220,727 | +0.00(+0.00%) |
Dec 16, 2013 | 22.91 | 23.02 | 22.80 | 22.87 | 203,718 | +0.00(+0.00%) |
Dec 13, 2013 | 22.91 | 23.06 | 22.79 | 22.87 | 173,998 | +0.00(+0.00%) |
Dec 12, 2013 | 22.81 | 23.00 | 22.69 | 22.87 | 401,473 | +0.12(+0.53%) |
Dec 11, 2013 | 22.98 | 23.00 | 22.72 | 22.75 | 153,205 | -0.17(-0.73%) |
Dec 10, 2013 | 22.90 | 23.00 | 22.76 | 22.91 | 203,443 | -0.08(-0.33%) |
Dec 09, 2013 | 23.08 | 23.41 | 22.91 | 22.99 | 190,475 | -0.36(-1.56%) |
Dec 06, 2013 | 23.44 | 23.58 | 23.24 | 23.35 | 157,443 | -0.01(-0.03%) |
Dec 05, 2013 | 23.81 | 23.92 | 23.31 | 23.36 | 133,090 | -0.50(-2.09%) |
Dec 04, 2013 | 23.58 | 23.92 | 23.42 | 23.86 | 164,477 | +0.24(+1.02%) |
Dec 03, 2013 | 23.57 | 23.80 | 23.52 | 23.62 | 221,292 | -0.08(-0.32%) |
Dec 02, 2013 | 24.05 | 24.21 | 23.53 | 23.69 | 240,894 | -0.35(-1.48%) |
Nov 29, 2013 | 24.24 | 24.34 | 24.01 | 24.05 | 70,070 | -0.11(-0.44%) |
Nov 27, 2013 | 24.14 | 24.19 | 23.93 | 24.15 | 114,840 | +0.01(+0.03%) |
Nov 26, 2013 | 23.60 | 24.17 | 23.46 | 24.15 | 380,735 | +0.60(+2.57%) |
Nov 25, 2013 | 23.39 | 23.63 | 23.33 | 23.54 | 132,010 | +0.14(+0.61%) |
Nov 22, 2013 | 23.53 | 23.55 | 23.23 | 23.40 | 165,377 | -0.20(-0.83%) |
Nov 21, 2013 | 22.95 | 23.61 | 22.95 | 23.60 | 317,234 | +0.74(+3.24%) |
Nov 20, 2013 | 22.47 | 22.98 | 22.36 | 22.86 | 207,980 | +0.40(+1.78%) |
Nov 19, 2013 | 22.12 | 22.50 | 22.12 | 22.46 | 227,866 | +0.28(+1.26%) |
Nov 18, 2013 | 22.21 | 22.53 | 22.07 | 22.18 | 139,542 | +0.06(+0.27%) |
Nov 15, 2013 | 22.01 | 22.17 | 21.93 | 22.12 | 215,124 | +0.08(+0.34%) |
Nov 14, 2013 | 21.93 | 22.19 | 21.90 | 22.04 | 213,379 | +0.04(+0.17%) |
Nov 13, 2013 | 22.14 | 22.21 | 21.92 | 22.00 | 468,583 | -0.21(-0.95%) |
Nov 12, 2013 | 22.29 | 22.48 | 22.18 | 22.21 | 371,377 | -0.11(-0.47%) |
Nov 11, 2013 | 22.33 | 22.38 | 22.14 | 22.32 | 329,478 | -0.10(-0.44%) |
Nov 08, 2013 | 22.12 | 22.55 | 21.79 | 22.42 | 359,206 | +0.29(+1.30%) |
Nov 07, 2013 | 22.46 | 22.54 | 22.03 | 22.13 | 370,124 | -0.31(-1.38%) |
Nov 06, 2013 | 23.35 | 23.40 | 22.21 | 22.44 | 872,446 | -0.84(-3.60%) |
Nov 05, 2013 | 23.40 | 23.61 | 23.24 | 23.28 | 248,098 | -0.26(-1.12%) |
Nov 04, 2013 | 23.70 | 23.78 | 23.46 | 23.54 | 252,488 | -0.16(-0.67%) |
Nov 01, 2013 | 23.79 | 23.79 | 23.40 | 23.70 | 292,698 | +0.06(+0.26%) |
Oct 31, 2013 | 23.69 | 23.91 | 23.54 | 23.64 | 177,790 | -0.05(-0.22%) |
Oct 30, 2013 | 23.67 | 23.81 | 23.53 | 23.69 | 106,051 | +0.02(+0.06%) |
Oct 29, 2013 | 23.82 | 24.00 | 23.51 | 23.68 | 221,463 | -0.05(-0.22%) |
Oct 28, 2013 | 23.92 | 23.92 | 23.47 | 23.73 | 198,349 | -0.13(-0.54%) |
Oct 25, 2013 | 24.00 | 24.27 | 23.59 | 23.86 | 283,434 | -0.18(-0.75%) |
Oct 24, 2013 | 23.32 | 24.15 | 22.40 | 24.04 | 342,569 | +0.69(+2.94%) |
Oct 23, 2013 | 23.57 | 23.57 | 22.73 | 23.35 | 212,625 | -0.26(-1.09%) |
Oct 22, 2013 | 23.58 | 23.76 | 23.47 | 23.61 | 147,076 | +0.14(+0.58%) |
Oct 21, 2013 | 24.16 | 24.16 | 23.28 | 23.47 | 168,479 | -0.73(-3.02%) |
Oct 18, 2013 | 24.06 | 24.23 | 23.80 | 24.21 | 152,050 | +0.19(+0.79%) |
Oct 17, 2013 | 23.29 | 24.04 | 23.29 | 24.02 | 292,943 | +0.62(+2.65%) |
Oct 16, 2013 | 23.38 | 23.48 | 23.30 | 23.40 | 219,787 | +0.20(+0.85%) |
Oct 15, 2013 | 23.34 | 23.38 | 23.01 | 23.20 | 208,397 | -0.25(-1.06%) |
Oct 14, 2013 | 23.28 | 23.54 | 23.05 | 23.45 | 321,954 | -0.01(-0.03%) |
Oct 11, 2013 | 23.47 | 23.66 | 23.32 | 23.46 | 204,697 | -0.12(-0.51%) |
Oct 10, 2013 | 23.60 | 23.74 | 23.44 | 23.58 | 132,802 | +0.20(+0.84%) |
Oct 09, 2013 | 23.57 | 23.63 | 23.38 | 23.38 | 240,164 | -0.17(-0.71%) |
Oct 08, 2013 | 23.81 | 23.81 | 23.47 | 23.55 | 330,115 | -0.29(-1.20%) |
Oct 07, 2013 | 24.10 | 24.22 | 23.81 | 23.84 | 142,907 | -0.47(-1.93%) |
Oct 04, 2013 | 24.12 | 24.37 | 24.12 | 24.30 | 92,176 | +0.14(+0.56%) |
Oct 03, 2013 | 24.15 | 24.24 | 23.82 | 24.17 | 263,295 | -0.02(-0.09%) |
Oct 02, 2013 | 24.12 | 24.34 | 23.91 | 24.19 | 187,957 | -0.11(-0.47%) |