Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.45 | 21.45 | 21.45 | 0 | +0.21(+0.99%) | |
Dec 30, 2013 | 21.68 | 21.70 | 21.20 | 21.24 | 773,222 | -0.70(-3.19%) |
Dec 27, 2013 | 21.81 | 21.95 | 21.63 | 21.94 | 668,619 | +0.47(+2.19%) |
Dec 24, 2013 | 21.47 | 21.47 | 21.47 | 0 | +0.58(+2.78%) | |
Dec 23, 2013 | 20.99 | 20.99 | 20.68 | 20.89 | 765,828 | -0.09(-0.43%) |
Dec 20, 2013 | 21.26 | 21.51 | 20.98 | 20.98 | 1,827,827 | -0.09(-0.43%) |
Dec 19, 2013 | 21.00 | 21.27 | 20.88 | 21.07 | 1,312,117 | -0.43(-2.00%) |
Dec 18, 2013 | 21.84 | 22.30 | 21.45 | 21.50 | 0 | -0.25(-1.15%) |
Dec 17, 2013 | 21.69 | 21.96 | 21.52 | 21.75 | 910,184 | -0.10(-0.46%) |
Dec 16, 2013 | 21.70 | 22.12 | 21.41 | 21.85 | 0 | +0.29(+1.35%) |
Dec 13, 2013 | 21.89 | 22.07 | 21.39 | 21.56 | 1,379,328 | -0.03(-0.14%) |
Dec 12, 2013 | 21.16 | 21.69 | 21.07 | 21.59 | 1,254,035 | -0.05(-0.23%) |
Dec 11, 2013 | 22.43 | 22.43 | 21.64 | 21.64 | 1,634,622 | -0.69(-3.09%) |
Dec 10, 2013 | 22.37 | 22.63 | 22.25 | 22.33 | 1,301,453 | +0.61(+2.81%) |
Dec 09, 2013 | 21.27 | 21.73 | 21.27 | 21.72 | 1,534,556 | +0.60(+2.84%) |
Dec 06, 2013 | 21.13 | 21.51 | 21.07 | 21.12 | 1,224,599 | +0.26(+1.25%) |
Dec 05, 2013 | 20.85 | 21.20 | 20.73 | 20.86 | 1,198,403 | -0.51(-2.39%) |
Dec 04, 2013 | 20.88 | 21.60 | 20.73 | 21.37 | 1,663,947 | +0.72(+3.49%) |
Dec 03, 2013 | 20.87 | 21.02 | 20.60 | 20.65 | 1,500,756 | -0.24(-1.15%) |
Dec 02, 2013 | 21.90 | 21.90 | 20.88 | 20.89 | 1,853,565 | -1.29(-5.82%) |
Nov 29, 2013 | 22.20 | 22.51 | 22.11 | 22.18 | 796,593 | +0.30(+1.37%) |
Nov 28, 2013 | 22.18 | 22.18 | 21.87 | 21.88 | 158,376 | -0.07(-0.32%) |
Nov 27, 2013 | 22.00 | 22.16 | 21.60 | 21.95 | 1,290,605 | +0.15(+0.69%) |
Nov 26, 2013 | 21.37 | 21.80 | 21.15 | 21.80 | 0 | +0.27(+1.25%) |
Nov 25, 2013 | 21.40 | 21.76 | 20.99 | 21.53 | 1,291,020 | -0.24(-1.10%) |
Nov 22, 2013 | 22.00 | 22.35 | 21.73 | 21.77 | 685,654 | -0.15(-0.68%) |
Nov 21, 2013 | 21.77 | 22.11 | 21.52 | 21.92 | 915,390 | +0.07(+0.32%) |
Nov 20, 2013 | 22.06 | 22.58 | 21.63 | 21.85 | 1,515,876 | -0.60(-2.67%) |
Nov 19, 2013 | 22.59 | 22.79 | 22.35 | 22.45 | 655,050 | -0.07(-0.31%) |
Nov 18, 2013 | 22.86 | 22.92 | 22.35 | 22.52 | 1,135,245 | -0.48(-2.09%) |
Nov 15, 2013 | 23.41 | 23.64 | 23.00 | 23.00 | 1,006,415 | -0.40(-1.71%) |
Nov 14, 2013 | 22.87 | 23.50 | 22.87 | 23.40 | 1,383,384 | +1.16(+5.22%) |
Nov 12, 2013 | 22.40 | 22.79 | 22.05 | 22.24 | 1,463,360 | -0.22(-0.98%) |
Nov 11, 2013 | 22.23 | 22.54 | 21.82 | 22.46 | 1,496,225 | -0.16(-0.71%) |
Nov 08, 2013 | 22.39 | 22.63 | 21.93 | 22.62 | 1,304,733 | -0.03(-0.13%) |
Nov 07, 2013 | 23.11 | 23.40 | 22.58 | 22.65 | 1,139,203 | -0.68(-2.91%) |
Nov 06, 2013 | 23.61 | 23.69 | 23.21 | 23.33 | 1,097,002 | +0.01(+0.04%) |
Nov 05, 2013 | 22.98 | 23.33 | 22.85 | 23.32 | 1,120,428 | +0.30(+1.30%) |
Nov 04, 2013 | 23.12 | 23.50 | 22.96 | 23.02 | 2,500,997 | +0.06(+0.26%) |
Nov 01, 2013 | 23.55 | 23.55 | 22.75 | 22.96 | 3,119,634 | -0.70(-2.96%) |
Oct 31, 2013 | 24.46 | 24.81 | 23.57 | 23.66 | 6,179,844 | -1.93(-7.54%) |
Oct 30, 2013 | 25.58 | 25.95 | 24.79 | 25.59 | 1,639,450 | +0.41(+1.63%) |
Oct 29, 2013 | 25.50 | 25.60 | 25.06 | 25.18 | 948,556 | -0.33(-1.29%) |
Oct 28, 2013 | 25.80 | 25.98 | 25.35 | 25.51 | 1,004,767 | -0.19(-0.74%) |
Oct 25, 2013 | 25.39 | 25.77 | 25.07 | 25.70 | 968,125 | +0.21(+0.82%) |
Oct 24, 2013 | 25.18 | 25.80 | 25.08 | 25.49 | 1,217,491 | +0.95(+3.87%) |
Oct 23, 2013 | 24.75 | 25.36 | 24.46 | 24.54 | 1,077,068 | -0.32(-1.29%) |
Oct 22, 2013 | 24.35 | 25.12 | 24.34 | 24.86 | 1,551,594 | +0.83(+3.45%) |
Oct 21, 2013 | 23.92 | 24.05 | 23.76 | 24.03 | 950,739 | +0.29(+1.22%) |
Oct 18, 2013 | 23.79 | 24.09 | 23.51 | 23.74 | 876,659 | -0.20(-0.84%) |
Oct 17, 2013 | 23.75 | 24.44 | 23.51 | 23.94 | 1,535,694 | +0.98(+4.27%) |
Oct 16, 2013 | 23.20 | 23.32 | 22.68 | 22.96 | 1,089,463 | -0.37(-1.59%) |
Oct 15, 2013 | 22.66 | 23.56 | 22.57 | 23.33 | 1,210,372 | +0.43(+1.88%) |
Oct 11, 2013 | 22.90 | 22.90 | 22.90 | 0 | -0.37(-1.59%) | |
Oct 10, 2013 | 23.57 | 23.71 | 23.14 | 23.27 | 1,409,303 | -0.20(-0.85%) |
Oct 09, 2013 | 23.32 | 23.69 | 22.53 | 23.47 | 1,358,604 | -0.03(-0.13%) |
Oct 08, 2013 | 24.70 | 24.83 | 23.43 | 23.50 | 1,288,280 | -1.14(-4.63%) |
Oct 07, 2013 | 24.69 | 24.77 | 24.48 | 24.64 | 992,388 | +0.22(+0.90%) |
Oct 04, 2013 | 24.74 | 25.01 | 24.41 | 24.42 | 1,007,070 | -0.28(-1.13%) |
Oct 03, 2013 | 25.04 | 25.51 | 24.65 | 24.70 | 1,308,827 | -0.39(-1.55%) |
Oct 02, 2013 | 25.01 | 25.76 | 25.01 | 25.09 | 1,112,482 | +0.21(+0.84%) |