Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.09 | 24.10 | 24.10 | 24.10 | 135,257 | +0.11(+0.46%) |
Dec 30, 2013 | 24.21 | 24.21 | 23.99 | 23.99 | 164,717 | -0.16(-0.67%) |
Dec 27, 2013 | 24.27 | 24.27 | 23.91 | 24.15 | 121,288 | -0.06(-0.25%) |
Dec 26, 2013 | 24.24 | 24.27 | 24.03 | 24.21 | 93,732 | -0.01(-0.04%) |
Dec 24, 2013 | 24.12 | 24.27 | 24.04 | 24.22 | 51,248 | +0.05(+0.21%) |
Dec 23, 2013 | 24.09 | 24.27 | 24.02 | 24.17 | 212,543 | +0.07(+0.28%) |
Dec 20, 2013 | 24.08 | 24.16 | 23.92 | 24.10 | 442,826 | +0.20(+0.82%) |
Dec 19, 2013 | 23.85 | 23.97 | 23.64 | 23.91 | 116,924 | -0.01(-0.04%) |
Dec 18, 2013 | 23.68 | 23.95 | 23.45 | 23.92 | 248,712 | +0.28(+1.19%) |
Dec 17, 2013 | 23.61 | 23.75 | 23.48 | 23.63 | 221,706 | +0.00(+0.00%) |
Dec 16, 2013 | 23.25 | 23.72 | 23.25 | 23.63 | 291,747 | +0.40(+1.72%) |
Dec 13, 2013 | 23.13 | 23.30 | 22.99 | 23.23 | 266,944 | +0.09(+0.40%) |
Dec 12, 2013 | 23.30 | 23.33 | 22.97 | 23.14 | 246,908 | -0.21(-0.91%) |
Dec 11, 2013 | 23.64 | 23.64 | 23.17 | 23.35 | 385,403 | -0.21(-0.90%) |
Dec 10, 2013 | 23.89 | 23.89 | 23.55 | 23.57 | 223,730 | -0.37(-1.57%) |
Dec 09, 2013 | 24.01 | 24.09 | 23.84 | 23.94 | 198,101 | -0.13(-0.53%) |
Dec 06, 2013 | 23.89 | 24.12 | 23.74 | 24.07 | 240,848 | +0.39(+1.65%) |
Dec 05, 2013 | 23.47 | 23.75 | 23.27 | 23.68 | 272,251 | +0.22(+0.94%) |
Dec 04, 2013 | 23.18 | 23.69 | 23.17 | 23.46 | 307,793 | +0.27(+1.18%) |
Dec 03, 2013 | 23.42 | 23.75 | 23.10 | 23.18 | 634,631 | -0.34(-1.45%) |
Dec 02, 2013 | 23.63 | 23.81 | 23.46 | 23.52 | 346,707 | -0.33(-1.39%) |
Nov 29, 2013 | 23.96 | 24.11 | 23.81 | 23.86 | 115,384 | +0.03(+0.14%) |
Nov 27, 2013 | 23.66 | 23.87 | 23.57 | 23.82 | 186,398 | +0.14(+0.61%) |
Nov 26, 2013 | 23.40 | 23.74 | 23.40 | 23.68 | 261,991 | +0.26(+1.13%) |
Nov 25, 2013 | 23.46 | 23.62 | 23.34 | 23.41 | 211,706 | +0.03(+0.11%) |
Nov 22, 2013 | 23.17 | 23.52 | 23.17 | 23.39 | 118,713 | +0.15(+0.66%) |
Nov 21, 2013 | 23.02 | 23.28 | 22.94 | 23.23 | 158,049 | +0.36(+1.56%) |
Nov 20, 2013 | 22.93 | 23.08 | 22.73 | 22.88 | 189,481 | -0.05(-0.22%) |
Nov 19, 2013 | 22.83 | 23.06 | 22.79 | 22.93 | 152,713 | +0.04(+0.19%) |
Nov 18, 2013 | 23.01 | 23.08 | 22.84 | 22.89 | 198,447 | -0.09(-0.41%) |
Nov 15, 2013 | 23.00 | 23.13 | 22.87 | 22.98 | 165,850 | +0.02(+0.07%) |
Nov 14, 2013 | 22.87 | 23.03 | 22.85 | 22.96 | 153,220 | +0.09(+0.37%) |
Nov 13, 2013 | 22.68 | 23.00 | 22.54 | 22.88 | 196,894 | +0.08(+0.34%) |
Nov 12, 2013 | 22.60 | 22.81 | 22.59 | 22.80 | 306,805 | +0.18(+0.79%) |
Nov 11, 2013 | 22.78 | 22.78 | 22.58 | 22.62 | 268,005 | -0.20(-0.86%) |
Nov 08, 2013 | 22.65 | 22.91 | 22.53 | 22.82 | 272,678 | +0.21(+0.92%) |
Nov 07, 2013 | 22.86 | 22.95 | 22.52 | 22.61 | 300,181 | -0.28(-1.22%) |
Nov 06, 2013 | 22.78 | 22.91 | 22.67 | 22.89 | 322,719 | +0.21(+0.93%) |
Nov 05, 2013 | 22.46 | 22.80 | 22.35 | 22.68 | 591,784 | +0.20(+0.91%) |
Nov 04, 2013 | 22.56 | 22.68 | 22.16 | 22.47 | 409,101 | -0.09(-0.41%) |
Nov 01, 2013 | 22.49 | 22.75 | 22.46 | 22.57 | 689,515 | +0.03(+0.11%) |
Oct 31, 2013 | 23.45 | 23.45 | 22.47 | 22.54 | 700,571 | -0.97(-4.11%) |
Oct 30, 2013 | 23.12 | 23.55 | 22.47 | 23.51 | 562,554 | +0.25(+1.06%) |
Oct 29, 2013 | 25.18 | 25.30 | 22.62 | 23.26 | 811,506 | -2.33(-9.11%) |
Oct 28, 2013 | 25.57 | 25.85 | 25.44 | 25.59 | 297,114 | +0.06(+0.23%) |
Oct 25, 2013 | 25.65 | 25.65 | 25.31 | 25.53 | 209,968 | +0.03(+0.10%) |
Oct 24, 2013 | 25.61 | 25.64 | 25.48 | 25.51 | 189,559 | +0.00(+0.00%) |
Oct 23, 2013 | 25.47 | 25.66 | 25.42 | 25.51 | 207,684 | -0.02(-0.07%) |
Oct 22, 2013 | 25.43 | 25.61 | 25.35 | 25.52 | 311,762 | +0.23(+0.90%) |
Oct 21, 2013 | 25.38 | 25.40 | 25.24 | 25.30 | 253,951 | +0.07(+0.27%) |
Oct 18, 2013 | 25.43 | 25.43 | 25.19 | 25.23 | 254,398 | -0.01(-0.03%) |
Oct 17, 2013 | 25.25 | 25.32 | 25.18 | 25.24 | 193,352 | -0.02(-0.07%) |
Oct 16, 2013 | 25.40 | 25.43 | 25.18 | 25.25 | 178,378 | +0.02(+0.07%) |
Oct 15, 2013 | 25.35 | 25.43 | 25.17 | 25.24 | 95,197 | -0.12(-0.47%) |
Oct 14, 2013 | 25.22 | 25.36 | 25.11 | 25.36 | 87,680 | +0.03(+0.10%) |
Oct 11, 2013 | 25.23 | 25.43 | 25.08 | 25.33 | 105,430 | +0.14(+0.54%) |
Oct 10, 2013 | 25.05 | 25.26 | 24.95 | 25.19 | 63,363 | +0.44(+1.78%) |
Oct 09, 2013 | 24.66 | 24.93 | 24.55 | 24.75 | 150,976 | +0.20(+0.83%) |
Oct 08, 2013 | 24.78 | 24.86 | 24.55 | 24.55 | 123,988 | -0.25(-1.03%) |
Oct 07, 2013 | 24.63 | 24.90 | 24.58 | 24.80 | 108,555 | +0.11(+0.45%) |
Oct 04, 2013 | 24.65 | 24.87 | 24.61 | 24.69 | 112,737 | -0.02(-0.07%) |
Oct 03, 2013 | 25.24 | 25.24 | 24.70 | 24.71 | 180,994 | -0.50(-1.98%) |
Oct 02, 2013 | 25.15 | 25.26 | 24.88 | 25.21 | 122,322 | -0.02(-0.07%) |