Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.79 | 23.98 | 23.98 | 23.98 | 7,346 | +0.31(+1.31%) |
Dec 30, 2013 | 23.77 | 23.77 | 23.66 | 23.67 | 10,002 | -0.20(-0.83%) |
Dec 27, 2013 | 23.83 | 23.88 | 23.76 | 23.87 | 20,423 | +0.03(+0.14%) |
Dec 26, 2013 | 23.81 | 23.86 | 23.79 | 23.84 | 17,505 | +0.05(+0.21%) |
Dec 24, 2013 | 23.70 | 23.82 | 23.66 | 23.79 | 8,698 | +0.29(+1.22%) |
Dec 23, 2013 | 23.37 | 23.50 | 23.36 | 23.50 | 13,165 | +0.22(+0.95%) |
Dec 20, 2013 | 23.47 | 23.47 | 23.19 | 23.28 | 37,012 | -0.28(-1.17%) |
Dec 19, 2013 | 23.48 | 24.15 | 23.48 | 23.55 | 21,820 | +0.24(+1.03%) |
Dec 18, 2013 | 23.14 | 24.37 | 22.95 | 23.31 | 89,460 | +0.34(+1.49%) |
Dec 17, 2013 | 23.16 | 23.16 | 22.97 | 22.97 | 6,914 | -0.26(-1.12%) |
Dec 16, 2013 | 23.06 | 23.27 | 23.05 | 23.23 | 9,586 | +0.05(+0.20%) |
Dec 13, 2013 | 23.18 | 23.25 | 23.15 | 23.19 | 8,664 | -0.05(-0.20%) |
Dec 12, 2013 | 23.16 | 23.34 | 23.16 | 23.23 | 26,209 | +0.17(+0.72%) |
Dec 11, 2013 | 22.94 | 23.06 | 22.91 | 23.06 | 4,885 | +0.28(+1.21%) |
Dec 10, 2013 | 22.82 | 22.91 | 22.78 | 22.79 | 10,515 | -0.32(-1.40%) |
Dec 09, 2013 | 23.14 | 23.16 | 23.07 | 23.11 | 5,498 | -0.09(-0.39%) |
Dec 06, 2013 | 23.28 | 23.28 | 23.12 | 23.20 | 8,961 | -0.03(-0.13%) |
Dec 05, 2013 | 23.18 | 23.29 | 23.14 | 23.23 | 11,545 | +0.19(+0.80%) |
Dec 04, 2013 | 23.07 | 23.13 | 23.01 | 23.05 | 19,017 | +0.23(+1.02%) |
Dec 03, 2013 | 22.78 | 22.84 | 22.69 | 22.81 | 11,712 | -0.12(-0.53%) |
Dec 02, 2013 | 22.85 | 22.95 | 22.79 | 22.93 | 29,120 | +0.28(+1.24%) |
Nov 29, 2013 | 22.69 | 22.72 | 22.65 | 22.65 | 8,373 | +0.06(+0.28%) |
Nov 27, 2013 | 22.49 | 22.78 | 22.49 | 22.59 | 9,562 | +0.17(+0.77%) |
Nov 26, 2013 | 22.47 | 22.47 | 22.38 | 22.42 | 14,369 | -0.18(-0.78%) |
Nov 25, 2013 | 22.69 | 22.69 | 22.56 | 22.59 | 2,576 | -0.10(-0.44%) |
Nov 22, 2013 | 22.78 | 22.81 | 22.65 | 22.69 | 14,598 | -0.20(-0.89%) |
Nov 21, 2013 | 23.03 | 23.13 | 22.81 | 22.90 | 10,102 | +0.00(+0.00%) |
Nov 20, 2013 | 22.56 | 22.93 | 22.44 | 22.90 | 10,754 | +0.35(+1.54%) |
Nov 19, 2013 | 22.48 | 22.55 | 22.43 | 22.55 | 6,158 | +0.22(+0.98%) |
Nov 18, 2013 | 22.52 | 22.52 | 22.29 | 22.33 | 47,957 | -0.20(-0.90%) |
Nov 15, 2013 | 22.51 | 22.59 | 22.48 | 22.54 | 17,818 | +0.02(+0.08%) |
Nov 14, 2013 | 22.76 | 22.76 | 22.51 | 22.52 | 15,582 | -0.58(-2.52%) |
Nov 12, 2013 | 23.09 | 23.14 | 22.98 | 23.10 | 7,184 | +0.08(+0.36%) |
Nov 11, 2013 | 22.92 | 23.08 | 22.92 | 23.02 | 10,361 | +0.02(+0.07%) |
Nov 08, 2013 | 22.96 | 23.01 | 22.90 | 23.00 | 23,989 | +0.74(+3.33%) |
Nov 07, 2013 | 22.36 | 22.37 | 22.26 | 22.26 | 3,408 | -0.24(-1.07%) |
Nov 06, 2013 | 22.53 | 22.56 | 22.45 | 22.50 | 3,636 | -0.14(-0.61%) |
Nov 05, 2013 | 22.54 | 22.69 | 22.54 | 22.64 | 8,733 | +0.29(+1.28%) |
Nov 04, 2013 | 22.31 | 22.38 | 22.31 | 22.35 | 5,294 | -0.14(-0.62%) |
Nov 01, 2013 | 22.32 | 22.52 | 22.32 | 22.49 | 6,574 | +0.36(+1.63%) |
Oct 31, 2013 | 21.93 | 22.21 | 21.93 | 22.13 | 11,441 | +0.09(+0.42%) |
Oct 30, 2013 | 21.84 | 22.12 | 21.75 | 22.04 | 10,182 | +0.09(+0.42%) |
Oct 29, 2013 | 22.00 | 22.01 | 21.94 | 21.94 | 11,916 | -0.04(-0.17%) |
Oct 28, 2013 | 21.98 | 22.00 | 21.94 | 21.98 | 5,672 | +0.01(+0.04%) |
Oct 25, 2013 | 22.06 | 22.06 | 21.97 | 21.97 | 1,075 | -0.04(-0.17%) |
Oct 24, 2013 | 21.88 | 22.07 | 21.77 | 22.01 | 5,866 | +0.09(+0.40%) |
Oct 23, 2013 | 21.94 | 21.94 | 21.85 | 21.92 | 35,746 | -0.13(-0.57%) |
Oct 22, 2013 | 22.21 | 22.21 | 22.00 | 22.05 | 29,508 | -0.49(-2.18%) |
Oct 21, 2013 | 22.56 | 22.62 | 22.53 | 22.54 | 6,673 | +0.09(+0.41%) |
Oct 18, 2013 | 22.44 | 22.52 | 22.41 | 22.44 | 6,463 | -0.04(-0.16%) |
Oct 17, 2013 | 22.63 | 22.66 | 22.47 | 22.48 | 8,904 | -0.46(-2.02%) |
Oct 16, 2013 | 23.23 | 23.37 | 22.90 | 22.94 | 24,565 | -0.31(-1.31%) |
Oct 15, 2013 | 23.05 | 23.26 | 23.05 | 23.25 | 13,263 | +0.04(+0.16%) |
Oct 14, 2013 | 23.03 | 23.31 | 22.97 | 23.21 | 3,641 | +0.12(+0.52%) |
Oct 11, 2013 | 22.91 | 23.09 | 22.88 | 23.09 | 3,620 | -0.04(-0.18%) |
Oct 10, 2013 | 23.18 | 23.32 | 23.06 | 23.14 | 11,034 | +0.09(+0.39%) |
Oct 09, 2013 | 22.89 | 23.05 | 22.88 | 23.05 | 4,949 | +0.15(+0.65%) |
Oct 08, 2013 | 22.94 | 22.94 | 22.79 | 22.90 | 11,502 | +0.10(+0.45%) |
Oct 07, 2013 | 22.65 | 22.87 | 22.59 | 22.80 | 14,263 | -0.18(-0.77%) |
Oct 04, 2013 | 22.84 | 22.98 | 22.84 | 22.97 | 5,618 | +0.22(+0.98%) |
Oct 03, 2013 | 22.80 | 22.80 | 22.57 | 22.75 | 51,265 | -0.05(-0.20%) |
Oct 02, 2013 | 22.82 | 22.85 | 22.69 | 22.80 | 12,671 | -0.11(-0.49%) |