Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.07 | 24.30 | 24.30 | 24.30 | 1,873,471 | +0.20(+0.85%) |
Dec 30, 2013 | 23.73 | 24.14 | 23.70 | 24.09 | 1,787,807 | +0.40(+1.69%) |
Dec 27, 2013 | 23.79 | 23.90 | 23.63 | 23.69 | 1,738,911 | -0.06(-0.25%) |
Dec 26, 2013 | 24.02 | 24.18 | 23.63 | 23.75 | 2,081,448 | -0.14(-0.57%) |
Dec 24, 2013 | 23.77 | 24.14 | 23.74 | 23.89 | 1,513,722 | +0.19(+0.79%) |
Dec 23, 2013 | 23.82 | 24.00 | 23.69 | 23.70 | 2,748,275 | +0.15(+0.63%) |
Dec 20, 2013 | 23.45 | 23.79 | 23.37 | 23.55 | 4,943,683 | +0.18(+0.78%) |
Dec 19, 2013 | 23.81 | 23.90 | 23.35 | 23.37 | 2,895,492 | -0.43(-1.79%) |
Dec 18, 2013 | 24.12 | 24.20 | 23.49 | 23.80 | 3,095,276 | -0.37(-1.55%) |
Dec 17, 2013 | 23.61 | 24.34 | 23.54 | 24.17 | 3,833,506 | +0.63(+2.67%) |
Dec 16, 2013 | 23.32 | 23.71 | 23.32 | 23.54 | 2,644,372 | +0.30(+1.28%) |
Dec 13, 2013 | 23.56 | 23.62 | 23.21 | 23.24 | 2,551,436 | -0.35(-1.48%) |
Dec 12, 2013 | 23.69 | 23.93 | 23.51 | 23.59 | 1,891,496 | -0.12(-0.50%) |
Dec 11, 2013 | 24.11 | 24.30 | 23.69 | 23.71 | 2,268,442 | -0.31(-1.31%) |
Dec 10, 2013 | 24.17 | 24.25 | 23.87 | 24.03 | 2,190,480 | -0.16(-0.67%) |
Dec 09, 2013 | 23.56 | 24.28 | 23.39 | 24.19 | 3,673,680 | +0.79(+3.38%) |
Dec 06, 2013 | 24.23 | 24.23 | 23.37 | 23.40 | 0 | -0.55(-2.31%) |
Dec 05, 2013 | 23.65 | 24.09 | 23.57 | 23.95 | 0 | +0.44(+1.88%) |
Dec 04, 2013 | 23.31 | 23.60 | 23.13 | 23.51 | 3,044,208 | +0.04(+0.18%) |
Dec 03, 2013 | 23.06 | 23.52 | 23.12 | 23.46 | 3,509,139 | +0.34(+1.47%) |
Dec 02, 2013 | 22.62 | 23.29 | 22.49 | 23.12 | 3,630,581 | +0.50(+2.22%) |
Nov 29, 2013 | 22.66 | 22.78 | 22.55 | 22.62 | 0 | -0.02(-0.08%) |
Nov 27, 2013 | 22.49 | 22.67 | 22.38 | 22.64 | 0 | +0.11(+0.49%) |
Nov 26, 2013 | 22.52 | 22.72 | 22.40 | 22.53 | 2,618,164 | -0.20(-0.90%) |
Nov 25, 2013 | 22.62 | 22.76 | 22.31 | 22.73 | 1,989,279 | +0.18(+0.79%) |
Nov 22, 2013 | 22.35 | 22.67 | 22.35 | 22.55 | 0 | -0.05(-0.23%) |
Nov 21, 2013 | 21.95 | 22.69 | 21.84 | 22.61 | 4,328,181 | +0.77(+3.51%) |
Nov 20, 2013 | 21.37 | 22.03 | 21.36 | 21.84 | 3,612,283 | +0.47(+2.19%) |
Nov 19, 2013 | 21.85 | 21.95 | 21.31 | 21.37 | 2,842,278 | -0.18(-0.83%) |
Nov 18, 2013 | 22.12 | 22.12 | 21.52 | 21.55 | 3,074,967 | -0.51(-2.31%) |
Nov 15, 2013 | 22.18 | 22.29 | 22.02 | 22.06 | 0 | -0.12(-0.54%) |
Nov 14, 2013 | 22.15 | 22.33 | 22.07 | 22.18 | 2,219,486 | +0.43(+2.00%) |
Nov 12, 2013 | 21.25 | 21.91 | 21.24 | 21.75 | 4,027,875 | +0.35(+1.63%) |
Nov 11, 2013 | 21.45 | 21.51 | 21.17 | 21.40 | 2,318,761 | -0.17(-0.79%) |
Nov 08, 2013 | 21.51 | 21.62 | 21.27 | 21.57 | 0 | +0.09(+0.40%) |
Nov 07, 2013 | 22.23 | 22.29 | 21.45 | 21.48 | 4,071,078 | -0.79(-3.55%) |
Nov 06, 2013 | 22.12 | 22.29 | 21.93 | 22.27 | 2,594,026 | +0.31(+1.43%) |
Nov 05, 2013 | 21.85 | 22.13 | 21.66 | 21.96 | 2,096,393 | +0.00(+0.00%) |
Nov 04, 2013 | 22.24 | 22.25 | 21.92 | 21.96 | 2,653,841 | -0.14(-0.62%) |
Nov 01, 2013 | 22.00 | 22.23 | 21.97 | 22.09 | 0 | +0.14(+0.66%) |
Oct 31, 2013 | 22.38 | 22.38 | 21.78 | 21.95 | 8,470,615 | +1.12(+5.39%) |
Oct 30, 2013 | 20.95 | 21.05 | 20.65 | 20.83 | 4,517,707 | -0.11(-0.51%) |
Oct 29, 2013 | 20.78 | 20.96 | 20.72 | 20.93 | 2,817,119 | +0.31(+1.51%) |
Oct 28, 2013 | 20.48 | 20.74 | 20.44 | 20.62 | 3,710,245 | +0.32(+1.59%) |
Oct 25, 2013 | 20.29 | 20.42 | 20.20 | 20.30 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 20.08 | 20.30 | 19.92 | 20.17 | 5,020,185 | -0.11(-0.55%) |
Oct 23, 2013 | 21.20 | 21.22 | 19.80 | 20.28 | 8,436,529 | -1.24(-5.77%) |
Oct 22, 2013 | 21.81 | 21.86 | 21.34 | 21.52 | 2,814,268 | -0.26(-1.17%) |
Oct 21, 2013 | 21.27 | 21.79 | 21.26 | 21.78 | 2,982,043 | +0.58(+2.73%) |
Oct 18, 2013 | 21.02 | 21.22 | 20.68 | 21.20 | 3,220,972 | +0.27(+1.30%) |
Oct 17, 2013 | 21.33 | 21.34 | 20.88 | 20.93 | 4,783,010 | -0.50(-2.34%) |
Oct 16, 2013 | 21.33 | 21.47 | 21.20 | 21.43 | 2,388,405 | +0.29(+1.36%) |
Oct 15, 2013 | 21.42 | 21.52 | 21.11 | 21.14 | 2,309,294 | -0.31(-1.43%) |
Oct 14, 2013 | 21.12 | 21.50 | 21.07 | 21.45 | 1,999,758 | +0.14(+0.64%) |
Oct 11, 2013 | 21.27 | 21.41 | 21.17 | 21.31 | 0 | -0.03(-0.12%) |
Oct 10, 2013 | 21.23 | 21.46 | 21.23 | 21.34 | 2,617,834 | +0.32(+1.54%) |
Oct 09, 2013 | 21.18 | 21.23 | 20.88 | 21.01 | 2,313,823 | -0.14(-0.68%) |
Oct 08, 2013 | 21.39 | 21.64 | 21.01 | 21.16 | 2,523,661 | -0.36(-1.66%) |
Oct 07, 2013 | 21.59 | 21.83 | 21.37 | 21.52 | 1,842,252 | -0.30(-1.36%) |
Oct 04, 2013 | 21.30 | 21.99 | 21.22 | 21.81 | 0 | +0.61(+2.89%) |
Oct 03, 2013 | 21.35 | 21.53 | 20.97 | 21.20 | 2,387,651 | -0.23(-1.07%) |
Oct 02, 2013 | 21.52 | 21.85 | 21.34 | 21.43 | 2,493,504 | -0.31(-1.45%) |