Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.08 | 23.12 | 23.12 | 23.12 | 176,300 | -0.15(-0.64%) |
Dec 30, 2013 | 23.41 | 23.46 | 23.23 | 23.27 | 323,835 | -0.21(-0.89%) |
Dec 27, 2013 | 23.50 | 23.63 | 23.47 | 23.48 | 410,724 | +0.14(+0.60%) |
Dec 26, 2013 | 23.26 | 23.37 | 23.26 | 23.34 | 199,834 | +0.06(+0.26%) |
Dec 24, 2013 | 23.22 | 23.28 | 23.22 | 23.28 | 79,884 | +0.11(+0.47%) |
Dec 23, 2013 | 23.18 | 23.25 | 23.12 | 23.17 | 204,324 | -0.07(-0.30%) |
Dec 20, 2013 | 23.19 | 23.30 | 23.09 | 23.24 | 339,758 | +0.12(+0.52%) |
Dec 19, 2013 | 23.09 | 23.33 | 23.06 | 23.12 | 426,301 | +0.19(+0.83%) |
Dec 18, 2013 | 22.93 | 23.02 | 22.82 | 22.93 | 200,380 | +0.14(+0.61%) |
Dec 17, 2013 | 22.91 | 22.99 | 22.77 | 22.79 | 266,623 | -0.06(-0.26%) |
Dec 16, 2013 | 22.82 | 22.94 | 22.82 | 22.85 | 260,294 | +0.19(+0.84%) |
Dec 13, 2013 | 22.71 | 22.78 | 22.60 | 22.66 | 305,677 | -0.23(-1.00%) |
Dec 12, 2013 | 22.99 | 23.00 | 22.87 | 22.89 | 312,400 | +0.02(+0.09%) |
Dec 11, 2013 | 23.03 | 23.09 | 22.83 | 22.87 | 373,016 | -0.26(-1.12%) |
Dec 10, 2013 | 23.11 | 23.15 | 22.95 | 23.13 | 248,148 | +0.27(+1.18%) |
Dec 09, 2013 | 22.97 | 22.97 | 22.84 | 22.86 | 281,746 | -0.09(-0.39%) |
Dec 06, 2013 | 22.84 | 22.96 | 22.81 | 22.95 | 201,313 | +0.10(+0.44%) |
Dec 05, 2013 | 22.86 | 23.01 | 22.85 | 22.85 | 324,117 | +0.03(+0.13%) |
Dec 04, 2013 | 22.73 | 22.90 | 22.60 | 22.82 | 467,969 | +0.26(+1.15%) |
Dec 03, 2013 | 22.06 | 22.56 | 22.05 | 22.56 | 388,725 | +0.59(+2.69%) |
Dec 02, 2013 | 21.82 | 22.03 | 21.79 | 21.97 | 261,750 | +0.15(+0.69%) |
Nov 29, 2013 | 21.72 | 21.98 | 21.71 | 21.82 | 144,697 | +0.21(+0.97%) |
Nov 27, 2013 | 21.62 | 21.66 | 21.46 | 21.61 | 587,709 | -0.35(-1.59%) |
Nov 26, 2013 | 22.03 | 22.07 | 21.90 | 21.96 | 248,223 | -0.11(-0.50%) |
Nov 25, 2013 | 21.95 | 22.12 | 21.92 | 22.07 | 1,449,712 | -0.14(-0.63%) |
Nov 22, 2013 | 22.28 | 22.34 | 22.04 | 22.21 | 353,575 | -0.11(-0.49%) |
Nov 21, 2013 | 22.16 | 22.41 | 22.06 | 22.32 | 373,628 | +0.39(+1.78%) |
Nov 20, 2013 | 22.04 | 22.12 | 21.85 | 21.93 | 292,733 | -0.09(-0.41%) |
Nov 19, 2013 | 21.96 | 22.06 | 21.84 | 22.02 | 346,701 | +0.10(+0.46%) |
Nov 18, 2013 | 22.12 | 22.24 | 21.88 | 21.92 | 300,593 | -0.19(-0.86%) |
Nov 15, 2013 | 22.23 | 22.25 | 22.09 | 22.11 | 584,911 | -0.05(-0.23%) |
Nov 14, 2013 | 21.98 | 22.28 | 21.83 | 22.16 | 511,565 | +0.22(+1.00%) |
Nov 12, 2013 | 22.30 | 22.43 | 21.87 | 21.94 | 531,476 | -0.47(-2.10%) |
Nov 11, 2013 | 22.24 | 22.47 | 22.23 | 22.41 | 329,042 | +0.18(+0.81%) |
Nov 08, 2013 | 22.28 | 22.36 | 22.14 | 22.23 | 192,829 | +0.03(+0.14%) |
Nov 07, 2013 | 22.25 | 22.28 | 22.11 | 22.20 | 273,836 | -0.15(-0.67%) |
Nov 06, 2013 | 22.13 | 22.49 | 22.13 | 22.35 | 605,555 | +0.37(+1.68%) |
Nov 05, 2013 | 22.15 | 22.20 | 21.91 | 21.98 | 312,844 | -0.28(-1.26%) |
Nov 04, 2013 | 22.25 | 22.40 | 22.24 | 22.26 | 288,812 | -0.04(-0.18%) |
Nov 01, 2013 | 22.53 | 22.53 | 22.23 | 22.30 | 1,525,850 | -0.41(-1.81%) |
Oct 31, 2013 | 22.77 | 22.90 | 22.67 | 22.71 | 461,016 | -0.11(-0.48%) |
Oct 30, 2013 | 22.99 | 23.01 | 22.81 | 22.82 | 492,276 | -0.40(-1.72%) |
Oct 29, 2013 | 23.22 | 23.28 | 23.15 | 23.22 | 167,535 | -0.11(-0.47%) |
Oct 28, 2013 | 23.14 | 23.36 | 23.08 | 23.33 | 359,798 | +0.16(+0.69%) |
Oct 25, 2013 | 22.96 | 23.17 | 22.95 | 23.17 | 165,570 | +0.24(+1.05%) |
Oct 24, 2013 | 22.69 | 22.96 | 22.64 | 22.93 | 320,868 | +0.05(+0.22%) |
Oct 23, 2013 | 22.76 | 23.01 | 22.71 | 22.88 | 434,955 | -0.36(-1.55%) |
Oct 22, 2013 | 23.62 | 23.74 | 23.21 | 23.24 | 430,133 | -0.35(-1.48%) |
Oct 21, 2013 | 23.79 | 23.84 | 23.54 | 23.59 | 279,991 | -0.38(-1.59%) |
Oct 18, 2013 | 24.03 | 24.05 | 23.88 | 23.97 | 218,296 | +0.06(+0.25%) |
Oct 17, 2013 | 24.00 | 24.04 | 23.74 | 23.91 | 640,722 | -0.39(-1.60%) |
Oct 16, 2013 | 24.07 | 24.47 | 24.04 | 24.30 | 349,147 | +0.35(+1.46%) |
Oct 15, 2013 | 24.09 | 24.25 | 23.95 | 23.95 | 356,040 | -0.31(-1.28%) |
Oct 14, 2013 | 24.10 | 24.34 | 24.03 | 24.26 | 830,417 | +0.09(+0.37%) |
Oct 11, 2013 | 23.96 | 24.22 | 23.96 | 24.17 | 1,589,355 | -0.24(-0.98%) |
Oct 10, 2013 | 24.06 | 24.55 | 24.04 | 24.41 | 233,254 | +0.39(+1.62%) |
Oct 09, 2013 | 24.27 | 24.30 | 23.96 | 24.02 | 345,060 | -0.54(-2.20%) |
Oct 08, 2013 | 24.61 | 24.69 | 24.52 | 24.56 | 136,773 | +0.10(+0.41%) |
Oct 07, 2013 | 24.22 | 24.61 | 24.15 | 24.46 | 174,081 | -0.10(-0.41%) |
Oct 04, 2013 | 24.67 | 24.72 | 24.52 | 24.56 | 158,220 | +0.11(+0.45%) |
Oct 03, 2013 | 24.77 | 24.77 | 24.41 | 24.45 | 219,096 | -0.20(-0.81%) |
Oct 02, 2013 | 24.16 | 24.73 | 24.08 | 24.65 | 321,831 | +0.50(+2.07%) |