Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.82 | 24.04 | 24.04 | 24.04 | 370,300 | +0.17(+0.71%) |
Dec 30, 2013 | 24.00 | 24.08 | 23.62 | 23.87 | 253,812 | -0.18(-0.75%) |
Dec 27, 2013 | 23.82 | 24.11 | 23.46 | 24.05 | 259,141 | +0.30(+1.26%) |
Dec 26, 2013 | 23.48 | 23.75 | 23.45 | 23.75 | 170,739 | +0.26(+1.11%) |
Dec 24, 2013 | 23.42 | 23.67 | 23.22 | 23.49 | 105,390 | -0.01(-0.04%) |
Dec 23, 2013 | 23.60 | 23.67 | 23.16 | 23.50 | 392,366 | -0.11(-0.47%) |
Dec 20, 2013 | 23.40 | 23.87 | 23.00 | 23.61 | 749,761 | +0.51(+2.21%) |
Dec 19, 2013 | 23.28 | 23.43 | 22.50 | 23.10 | 548,431 | -0.26(-1.11%) |
Dec 18, 2013 | 22.75 | 23.52 | 22.70 | 23.36 | 575,041 | +0.63(+2.77%) |
Dec 17, 2013 | 22.54 | 23.05 | 22.39 | 22.73 | 483,908 | +0.18(+0.80%) |
Dec 16, 2013 | 22.43 | 22.90 | 22.14 | 22.55 | 401,956 | +0.08(+0.36%) |
Dec 13, 2013 | 22.40 | 22.96 | 22.26 | 22.47 | 377,681 | -0.02(-0.09%) |
Dec 12, 2013 | 22.14 | 24.82 | 21.85 | 22.49 | 1,585,755 | -0.27(-1.19%) |
Dec 11, 2013 | 23.45 | 23.61 | 22.47 | 22.76 | 734,164 | -0.72(-3.07%) |
Dec 10, 2013 | 23.63 | 23.70 | 22.90 | 23.48 | 432,338 | +0.04(+0.17%) |
Dec 09, 2013 | 23.16 | 23.95 | 23.05 | 23.44 | 505,943 | +0.24(+1.03%) |
Dec 06, 2013 | 24.11 | 24.45 | 23.17 | 23.20 | 0 | -0.78(-3.25%) |
Dec 05, 2013 | 23.99 | 24.15 | 23.71 | 23.98 | 0 | -0.12(-0.50%) |
Dec 04, 2013 | 24.25 | 24.30 | 24.01 | 24.10 | 0 | -0.15(-0.62%) |
Dec 03, 2013 | 24.24 | 24.66 | 24.05 | 24.25 | 0 | +0.01(+0.04%) |
Dec 02, 2013 | 25.18 | 25.25 | 24.15 | 24.24 | 470,301 | -0.88(-3.50%) |
Nov 29, 2013 | 24.65 | 25.23 | 24.43 | 25.12 | 0 | +0.59(+2.41%) |
Nov 27, 2013 | 24.43 | 24.66 | 24.31 | 24.53 | 0 | +0.12(+0.49%) |
Nov 26, 2013 | 24.41 | 24.48 | 24.00 | 24.41 | 0 | +0.05(+0.21%) |
Nov 25, 2013 | 24.49 | 24.53 | 24.22 | 24.36 | 292,216 | -0.04(-0.16%) |
Nov 22, 2013 | 24.51 | 24.70 | 24.12 | 24.40 | 0 | -0.15(-0.61%) |
Nov 21, 2013 | 24.61 | 24.91 | 24.53 | 24.55 | 226,564 | -0.10(-0.41%) |
Nov 20, 2013 | 24.69 | 24.77 | 24.47 | 24.65 | 0 | -0.04(-0.16%) |
Nov 19, 2013 | 24.36 | 25.00 | 24.15 | 24.69 | 796,363 | +0.29(+1.19%) |
Nov 18, 2013 | 25.00 | 25.09 | 24.21 | 24.40 | 0 | -0.58(-2.32%) |
Nov 15, 2013 | 25.18 | 25.22 | 24.64 | 24.98 | 0 | -0.26(-1.03%) |
Nov 14, 2013 | 25.43 | 25.72 | 25.20 | 25.24 | 0 | +0.65(+2.64%) |
Nov 12, 2013 | 24.35 | 24.60 | 24.06 | 24.59 | 0 | +0.14(+0.57%) |
Nov 11, 2013 | 24.98 | 25.20 | 24.43 | 24.45 | 0 | -0.55(-2.20%) |
Nov 08, 2013 | 24.28 | 25.00 | 24.17 | 25.00 | 0 | +0.71(+2.92%) |
Nov 07, 2013 | 24.27 | 24.37 | 23.93 | 24.29 | 453,608 | +0.07(+0.29%) |
Nov 06, 2013 | 23.22 | 24.24 | 23.05 | 24.22 | 527,916 | +1.10(+4.76%) |
Nov 05, 2013 | 22.91 | 23.29 | 22.62 | 23.12 | 0 | +0.37(+1.63%) |
Nov 04, 2013 | 23.26 | 23.38 | 22.66 | 22.75 | 610,294 | -0.61(-2.61%) |
Nov 01, 2013 | 22.10 | 23.37 | 21.89 | 23.36 | 0 | +1.21(+5.46%) |
Oct 31, 2013 | 22.49 | 22.88 | 22.13 | 22.15 | 0 | -0.23(-1.03%) |
Oct 30, 2013 | 22.20 | 22.50 | 22.12 | 22.38 | 197,223 | +0.12(+0.54%) |
Oct 29, 2013 | 21.98 | 22.31 | 21.82 | 22.26 | 0 | +0.35(+1.60%) |
Oct 28, 2013 | 21.73 | 22.12 | 21.57 | 21.91 | 0 | +0.16(+0.74%) |
Oct 25, 2013 | 22.39 | 22.39 | 21.59 | 21.75 | 0 | -0.56(-2.51%) |
Oct 24, 2013 | 22.23 | 22.50 | 21.91 | 22.31 | 359,563 | +0.12(+0.54%) |
Oct 23, 2013 | 21.59 | 22.23 | 21.46 | 22.19 | 0 | +0.52(+2.40%) |
Oct 22, 2013 | 20.97 | 21.68 | 20.79 | 21.67 | 940,856 | +0.69(+3.29%) |
Oct 21, 2013 | 20.55 | 21.12 | 20.51 | 20.98 | 248,902 | +0.43(+2.09%) |
Oct 18, 2013 | 20.57 | 20.75 | 20.31 | 20.55 | 739,826 | +0.12(+0.59%) |
Oct 17, 2013 | 20.42 | 20.59 | 20.26 | 20.43 | 235,474 | -0.07(-0.34%) |
Oct 16, 2013 | 20.54 | 20.99 | 20.38 | 20.50 | 208,678 | +0.05(+0.24%) |
Oct 15, 2013 | 20.77 | 20.96 | 20.40 | 20.45 | 220,696 | -0.42(-2.01%) |
Oct 14, 2013 | 20.94 | 21.02 | 20.62 | 20.87 | 256,654 | -0.13(-0.62%) |
Oct 11, 2013 | 20.78 | 21.14 | 20.70 | 21.00 | 0 | +0.22(+1.06%) |
Oct 10, 2013 | 20.38 | 21.17 | 20.19 | 20.78 | 377,834 | +0.55(+2.72%) |
Oct 09, 2013 | 20.27 | 20.34 | 19.79 | 20.23 | 0 | -0.04(-0.20%) |
Oct 08, 2013 | 21.22 | 21.22 | 20.25 | 20.27 | 691,524 | -0.97(-4.57%) |
Oct 07, 2013 | 20.85 | 21.67 | 20.49 | 21.24 | 0 | +0.31(+1.48%) |
Oct 04, 2013 | 20.12 | 21.42 | 20.05 | 20.93 | 0 | +0.78(+3.87%) |
Oct 03, 2013 | 20.63 | 20.72 | 20.11 | 20.15 | 0 | -0.52(-2.52%) |
Oct 02, 2013 | 20.24 | 20.84 | 20.14 | 20.67 | 312,118 | +0.43(+2.12%) |