Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.41 | 23.53 | 23.53 | 23.53 | 552,276 | +0.11(+0.48%) |
Dec 30, 2013 | 23.35 | 23.42 | 23.28 | 23.41 | 1,282,238 | +0.13(+0.55%) |
Dec 27, 2013 | 23.33 | 23.37 | 23.25 | 23.29 | 1,156,658 | -0.17(-0.72%) |
Dec 26, 2013 | 23.33 | 23.46 | 23.33 | 23.45 | 1,035,010 | +0.12(+0.52%) |
Dec 24, 2013 | 23.18 | 23.36 | 23.18 | 23.33 | 881,984 | +0.11(+0.49%) |
Dec 23, 2013 | 23.24 | 23.27 | 23.17 | 23.22 | 1,192,258 | +0.16(+0.70%) |
Dec 20, 2013 | 22.99 | 23.16 | 22.99 | 23.06 | 1,370,615 | +0.07(+0.32%) |
Dec 19, 2013 | 22.78 | 22.99 | 22.77 | 22.99 | 1,737,109 | +0.16(+0.71%) |
Dec 18, 2013 | 22.66 | 22.99 | 22.60 | 22.83 | 1,636,901 | +0.13(+0.56%) |
Dec 17, 2013 | 22.75 | 22.79 | 22.68 | 22.70 | 1,436,008 | -0.06(-0.28%) |
Dec 16, 2013 | 22.72 | 22.83 | 22.69 | 22.76 | 988,144 | +0.17(+0.74%) |
Dec 13, 2013 | 22.54 | 22.67 | 22.49 | 22.59 | 821,970 | +0.08(+0.35%) |
Dec 12, 2013 | 22.57 | 22.58 | 22.43 | 22.52 | 1,054,627 | -0.10(-0.46%) |
Dec 11, 2013 | 22.92 | 22.97 | 22.62 | 22.62 | 3,121,701 | -0.34(-1.49%) |
Dec 10, 2013 | 22.91 | 23.00 | 22.87 | 22.96 | 679,256 | +0.07(+0.31%) |
Dec 09, 2013 | 22.84 | 22.94 | 22.77 | 22.89 | 655,008 | +0.12(+0.52%) |
Dec 06, 2013 | 22.70 | 22.86 | 22.70 | 22.77 | 938,601 | +0.10(+0.46%) |
Dec 05, 2013 | 22.71 | 22.75 | 22.61 | 22.67 | 1,111,909 | -0.09(-0.38%) |
Dec 04, 2013 | 22.77 | 22.81 | 22.59 | 22.75 | 1,099,822 | -0.09(-0.38%) |
Dec 03, 2013 | 23.03 | 23.06 | 22.77 | 22.84 | 1,936,245 | -0.22(-0.97%) |
Dec 02, 2013 | 22.95 | 23.16 | 22.95 | 23.06 | 1,680,348 | -0.09(-0.38%) |
Nov 29, 2013 | 23.05 | 23.30 | 23.04 | 23.15 | 1,217,672 | +0.09(+0.38%) |
Nov 27, 2013 | 23.08 | 23.14 | 23.05 | 23.06 | 1,225,938 | -0.12(-0.52%) |
Nov 26, 2013 | 23.41 | 23.41 | 23.18 | 23.18 | 1,321,118 | -0.18(-0.75%) |
Nov 25, 2013 | 23.37 | 23.41 | 23.31 | 23.36 | 1,904,243 | -0.08(-0.34%) |
Nov 22, 2013 | 23.38 | 23.48 | 23.38 | 23.44 | 1,255,838 | +0.01(+0.03%) |
Nov 21, 2013 | 23.49 | 23.49 | 23.39 | 23.43 | 775,000 | -0.06(-0.24%) |
Nov 20, 2013 | 23.46 | 23.57 | 23.38 | 23.49 | 2,289,827 | +0.03(+0.14%) |
Nov 19, 2013 | 23.56 | 23.61 | 23.45 | 23.45 | 1,087,027 | -0.13(-0.54%) |
Nov 18, 2013 | 23.64 | 23.74 | 23.53 | 23.58 | 1,104,324 | +0.02(+0.07%) |
Nov 15, 2013 | 23.49 | 23.58 | 23.44 | 23.57 | 1,096,171 | +0.10(+0.44%) |
Nov 14, 2013 | 23.28 | 23.48 | 23.28 | 23.46 | 1,076,599 | +0.10(+0.41%) |
Nov 13, 2013 | 23.17 | 23.37 | 23.08 | 23.37 | 1,150,388 | +0.16(+0.69%) |
Nov 12, 2013 | 23.27 | 23.30 | 23.18 | 23.21 | 1,703,798 | -0.10(-0.41%) |
Nov 11, 2013 | 23.28 | 23.36 | 23.24 | 23.30 | 1,424,080 | -0.03(-0.14%) |
Nov 08, 2013 | 23.16 | 23.35 | 23.13 | 23.33 | 1,110,747 | +0.14(+0.62%) |
Nov 07, 2013 | 23.50 | 23.50 | 23.18 | 23.19 | 1,134,620 | -0.24(-1.02%) |
Nov 06, 2013 | 23.44 | 23.50 | 23.37 | 23.43 | 1,821,957 | +0.16(+0.68%) |
Nov 05, 2013 | 23.33 | 23.35 | 23.19 | 23.27 | 840,467 | -0.10(-0.41%) |
Nov 04, 2013 | 23.41 | 23.41 | 23.29 | 23.37 | 2,468,589 | +0.07(+0.31%) |
Nov 01, 2013 | 23.36 | 23.39 | 23.29 | 23.30 | 1,272,023 | -0.07(-0.29%) |
Oct 31, 2013 | 23.46 | 23.53 | 23.34 | 23.36 | 1,848,651 | -0.02(-0.09%) |
Oct 30, 2013 | 23.44 | 23.50 | 23.22 | 23.38 | 934,112 | +0.00(+0.00%) |
Oct 29, 2013 | 23.43 | 23.45 | 23.36 | 23.38 | 1,053,685 | +0.05(+0.20%) |
Oct 28, 2013 | 23.30 | 23.39 | 23.30 | 23.33 | 1,305,373 | +0.00(+0.00%) |
Oct 25, 2013 | 23.27 | 23.34 | 23.20 | 23.33 | 981,203 | +0.06(+0.27%) |
Oct 24, 2013 | 23.26 | 23.29 | 23.19 | 23.27 | 961,224 | +0.04(+0.17%) |
Oct 23, 2013 | 23.31 | 23.35 | 23.19 | 23.23 | 1,463,053 | -0.20(-0.83%) |
Oct 22, 2013 | 23.37 | 23.53 | 23.37 | 23.43 | 1,908,532 | +0.16(+0.67%) |
Oct 21, 2013 | 23.28 | 23.32 | 23.22 | 23.27 | 915,201 | +0.05(+0.21%) |
Oct 18, 2013 | 23.07 | 23.26 | 23.06 | 23.22 | 2,131,962 | +0.19(+0.83%) |
Oct 17, 2013 | 22.85 | 23.06 | 22.81 | 23.03 | 1,473,275 | +0.21(+0.94%) |
Oct 16, 2013 | 22.74 | 22.83 | 22.67 | 22.82 | 1,366,474 | +0.14(+0.64%) |
Oct 15, 2013 | 22.69 | 22.71 | 22.55 | 22.67 | 1,407,438 | -0.06(-0.28%) |
Oct 14, 2013 | 22.61 | 22.77 | 22.58 | 22.74 | 958,353 | +0.05(+0.21%) |
Oct 11, 2013 | 22.53 | 22.71 | 22.53 | 22.69 | 736,419 | +0.09(+0.39%) |
Oct 10, 2013 | 22.42 | 22.67 | 22.42 | 22.60 | 1,584,398 | +0.33(+1.46%) |
Oct 09, 2013 | 22.26 | 22.34 | 22.13 | 22.28 | 1,725,827 | +0.02(+0.11%) |
Oct 08, 2013 | 22.52 | 22.63 | 22.23 | 22.25 | 1,013,580 | -0.27(-1.20%) |
Oct 07, 2013 | 22.34 | 22.63 | 22.31 | 22.52 | 860,722 | -0.01(-0.04%) |
Oct 04, 2013 | 22.42 | 22.57 | 22.36 | 22.53 | 917,165 | +0.11(+0.50%) |
Oct 03, 2013 | 22.55 | 22.62 | 22.36 | 22.42 | 1,507,037 | -0.17(-0.74%) |
Oct 02, 2013 | 22.55 | 22.62 | 22.46 | 22.59 | 1,202,434 | -0.04(-0.18%) |