Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.79 | 24.08 | 24.08 | 24.08 | 725,934 | +0.33(+1.38%) |
Dec 30, 2013 | 23.74 | 23.89 | 23.61 | 23.75 | 419,911 | -0.05(-0.23%) |
Dec 27, 2013 | 23.96 | 23.96 | 23.50 | 23.81 | 472,447 | +0.08(+0.35%) |
Dec 26, 2013 | 23.60 | 23.80 | 23.47 | 23.73 | 513,273 | +0.26(+1.13%) |
Dec 24, 2013 | 23.27 | 23.48 | 23.21 | 23.46 | 193,317 | +0.19(+0.82%) |
Dec 23, 2013 | 22.86 | 23.32 | 22.72 | 23.27 | 647,849 | +0.56(+2.45%) |
Dec 20, 2013 | 22.49 | 22.93 | 22.19 | 22.71 | 1,396,356 | +0.26(+1.18%) |
Dec 19, 2013 | 22.34 | 22.60 | 22.27 | 22.45 | 467,157 | +0.10(+0.45%) |
Dec 18, 2013 | 22.41 | 22.51 | 21.92 | 22.35 | 1,046,210 | +0.02(+0.08%) |
Dec 17, 2013 | 22.58 | 22.58 | 22.29 | 22.33 | 627,019 | -0.19(-0.85%) |
Dec 16, 2013 | 22.37 | 22.52 | 22.34 | 22.52 | 708,622 | +0.21(+0.94%) |
Dec 13, 2013 | 22.27 | 22.40 | 22.10 | 22.31 | 577,297 | +0.12(+0.53%) |
Dec 12, 2013 | 22.38 | 22.56 | 22.03 | 22.19 | 750,694 | -0.24(-1.06%) |
Dec 11, 2013 | 22.52 | 22.60 | 22.37 | 22.43 | 593,524 | -0.11(-0.49%) |
Dec 10, 2013 | 22.48 | 22.76 | 22.44 | 22.54 | 555,480 | -0.06(-0.28%) |
Dec 09, 2013 | 22.57 | 22.77 | 22.38 | 22.60 | 634,671 | +0.13(+0.57%) |
Dec 06, 2013 | 22.54 | 22.79 | 22.39 | 22.48 | 670,492 | +0.15(+0.65%) |
Dec 05, 2013 | 22.11 | 22.42 | 21.96 | 22.33 | 693,844 | +0.27(+1.24%) |
Dec 04, 2013 | 22.40 | 22.74 | 22.04 | 22.06 | 1,128,360 | -0.37(-1.63%) |
Dec 03, 2013 | 21.88 | 22.51 | 21.83 | 22.42 | 1,378,106 | +0.55(+2.50%) |
Dec 02, 2013 | 21.68 | 21.98 | 21.67 | 21.87 | 670,505 | +0.23(+1.05%) |
Nov 29, 2013 | 21.60 | 21.84 | 21.45 | 21.64 | 225,628 | +0.14(+0.64%) |
Nov 27, 2013 | 21.61 | 21.64 | 21.44 | 21.51 | 420,579 | -0.05(-0.25%) |
Nov 26, 2013 | 21.63 | 21.65 | 21.41 | 21.56 | 998,743 | +0.01(+0.04%) |
Nov 25, 2013 | 21.67 | 21.79 | 21.50 | 21.55 | 551,863 | -0.06(-0.29%) |
Nov 22, 2013 | 21.35 | 21.77 | 21.35 | 21.62 | 937,063 | +0.34(+1.58%) |
Nov 21, 2013 | 20.72 | 21.43 | 20.70 | 21.28 | 909,343 | +0.62(+2.98%) |
Nov 20, 2013 | 20.47 | 20.81 | 20.43 | 20.67 | 664,738 | +0.24(+1.15%) |
Nov 19, 2013 | 20.48 | 20.57 | 20.33 | 20.43 | 534,821 | +0.00(+0.00%) |
Nov 18, 2013 | 20.39 | 20.69 | 20.27 | 20.43 | 634,660 | +0.13(+0.62%) |
Nov 15, 2013 | 20.21 | 20.33 | 20.07 | 20.30 | 521,054 | +0.07(+0.36%) |
Nov 14, 2013 | 20.15 | 20.38 | 19.98 | 20.23 | 1,030,043 | +0.57(+2.90%) |
Nov 12, 2013 | 19.69 | 19.92 | 19.62 | 19.66 | 677,070 | -0.03(-0.14%) |
Nov 11, 2013 | 19.49 | 19.77 | 19.42 | 19.69 | 890,228 | +0.30(+1.54%) |
Nov 08, 2013 | 18.89 | 19.61 | 18.89 | 19.39 | 879,206 | +0.44(+2.34%) |
Nov 07, 2013 | 19.25 | 19.39 | 18.94 | 18.94 | 903,530 | -0.28(-1.46%) |
Nov 06, 2013 | 19.27 | 19.39 | 19.12 | 19.23 | 916,675 | +0.11(+0.57%) |
Nov 05, 2013 | 19.03 | 19.81 | 18.95 | 19.12 | 3,566,771 | +0.74(+4.04%) |
Nov 04, 2013 | 18.66 | 18.81 | 18.13 | 18.37 | 1,572,557 | -0.28(-1.51%) |
Nov 01, 2013 | 18.87 | 18.94 | 18.56 | 18.65 | 880,733 | -0.23(-1.20%) |
Oct 31, 2013 | 19.10 | 19.14 | 18.88 | 18.88 | 830,907 | -0.21(-1.09%) |
Oct 30, 2013 | 19.22 | 19.28 | 19.00 | 19.09 | 742,537 | -0.12(-0.61%) |
Oct 29, 2013 | 19.16 | 19.31 | 19.11 | 19.21 | 2,357,932 | +0.08(+0.43%) |
Oct 28, 2013 | 19.18 | 19.27 | 19.06 | 19.13 | 1,585,579 | +0.02(+0.09%) |
Oct 25, 2013 | 19.03 | 19.14 | 18.97 | 19.11 | 844,120 | +0.14(+0.76%) |
Oct 24, 2013 | 18.92 | 18.99 | 18.84 | 18.96 | 954,741 | +0.04(+0.19%) |
Oct 23, 2013 | 19.12 | 19.12 | 18.62 | 18.93 | 2,096,455 | -0.46(-2.38%) |
Oct 22, 2013 | 19.47 | 19.61 | 19.20 | 19.39 | 2,047,652 | -0.01(-0.05%) |
Oct 21, 2013 | 19.44 | 19.44 | 19.36 | 19.40 | 2,476,598 | -0.05(-0.23%) |
Oct 18, 2013 | 19.46 | 19.51 | 19.34 | 19.44 | 1,258,055 | +0.00(+0.00%) |
Oct 17, 2013 | 19.41 | 19.48 | 19.32 | 19.44 | 1,527,055 | +0.02(+0.09%) |
Oct 16, 2013 | 19.36 | 19.52 | 19.36 | 19.42 | 1,236,250 | +0.03(+0.14%) |
Oct 15, 2013 | 19.46 | 19.57 | 19.35 | 19.40 | 1,424,323 | -0.09(-0.46%) |
Oct 14, 2013 | 19.43 | 19.52 | 19.33 | 19.49 | 1,124,853 | +0.02(+0.09%) |
Oct 11, 2013 | 19.36 | 19.48 | 19.26 | 19.47 | 1,101,409 | +0.04(+0.19%) |
Oct 10, 2013 | 19.35 | 19.45 | 19.29 | 19.43 | 1,032,134 | +0.23(+1.18%) |
Oct 09, 2013 | 18.94 | 19.23 | 18.88 | 19.21 | 1,065,002 | -0.01(-0.05%) |
Oct 08, 2013 | 19.30 | 19.44 | 19.21 | 19.22 | 985,341 | -0.08(-0.42%) |
Oct 07, 2013 | 19.29 | 19.42 | 19.29 | 19.30 | 698,580 | -0.13(-0.65%) |
Oct 04, 2013 | 19.23 | 19.46 | 19.22 | 19.42 | 843,495 | +0.21(+1.08%) |
Oct 03, 2013 | 19.36 | 19.41 | 19.11 | 19.22 | 1,076,347 | -0.12(-0.61%) |
Oct 02, 2013 | 19.25 | 19.39 | 19.21 | 19.33 | 673,888 | +0.01(+0.05%) |