Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.96 | 23.99 | 23.99 | 23.99 | 288,700 | +0.08(+0.33%) |
Dec 30, 2013 | 23.74 | 23.97 | 23.52 | 23.91 | 58,245 | +0.22(+0.93%) |
Dec 27, 2013 | 23.63 | 23.81 | 23.14 | 23.69 | 100,664 | +0.21(+0.89%) |
Dec 26, 2013 | 23.43 | 23.66 | 22.59 | 23.48 | 207,961 | -0.34(-1.43%) |
Dec 24, 2013 | 24.06 | 24.09 | 23.80 | 23.82 | 52,269 | -0.26(-1.08%) |
Dec 23, 2013 | 23.89 | 24.28 | 23.81 | 24.08 | 337,972 | +0.36(+1.52%) |
Dec 20, 2013 | 23.84 | 23.95 | 23.58 | 23.72 | 494,123 | -0.04(-0.17%) |
Dec 19, 2013 | 23.00 | 23.80 | 22.89 | 23.76 | 585,283 | +0.69(+2.99%) |
Dec 18, 2013 | 22.69 | 23.20 | 22.43 | 23.07 | 240,708 | +0.37(+1.63%) |
Dec 17, 2013 | 22.36 | 22.86 | 22.08 | 22.70 | 221,806 | +0.42(+1.89%) |
Dec 16, 2013 | 22.37 | 22.64 | 22.17 | 22.28 | 108,151 | -0.04(-0.18%) |
Dec 13, 2013 | 22.06 | 22.43 | 22.02 | 22.32 | 116,359 | +0.30(+1.36%) |
Dec 12, 2013 | 22.17 | 22.17 | 21.84 | 22.02 | 130,965 | -0.11(-0.50%) |
Dec 11, 2013 | 22.72 | 22.89 | 22.03 | 22.13 | 127,103 | -0.56(-2.47%) |
Dec 10, 2013 | 22.74 | 22.80 | 22.40 | 22.69 | 158,438 | -0.16(-0.70%) |
Dec 09, 2013 | 23.42 | 23.42 | 22.74 | 22.85 | 123,168 | -0.55(-2.35%) |
Dec 06, 2013 | 23.66 | 23.66 | 23.10 | 23.40 | 579,931 | -0.02(-0.09%) |
Dec 05, 2013 | 22.42 | 23.49 | 22.35 | 23.42 | 619,928 | +1.02(+4.55%) |
Dec 04, 2013 | 22.25 | 22.43 | 22.11 | 22.40 | 221,442 | -0.02(-0.09%) |
Dec 03, 2013 | 22.44 | 23.05 | 22.38 | 22.42 | 512,669 | +0.00(+0.00%) |
Dec 02, 2013 | 22.40 | 22.67 | 22.21 | 22.42 | 834,494 | +0.09(+0.40%) |
Nov 29, 2013 | 22.05 | 22.50 | 22.00 | 22.33 | 180,744 | +0.43(+1.96%) |
Nov 27, 2013 | 21.71 | 21.97 | 21.60 | 21.90 | 208,385 | +0.23(+1.06%) |
Nov 26, 2013 | 21.76 | 21.79 | 21.51 | 21.67 | 162,465 | -0.10(-0.46%) |
Nov 25, 2013 | 21.85 | 22.03 | 21.70 | 21.77 | 148,699 | +0.05(+0.23%) |
Nov 22, 2013 | 21.69 | 22.01 | 21.66 | 21.72 | 223,210 | +0.06(+0.28%) |
Nov 21, 2013 | 21.11 | 21.88 | 20.97 | 21.66 | 235,772 | +0.66(+3.14%) |
Nov 20, 2013 | 20.82 | 21.68 | 20.82 | 21.00 | 619,300 | +0.35(+1.69%) |
Nov 19, 2013 | 20.77 | 21.14 | 20.51 | 20.65 | 152,132 | -0.17(-0.82%) |
Nov 18, 2013 | 21.01 | 21.30 | 20.70 | 20.82 | 358,920 | -0.16(-0.76%) |
Nov 15, 2013 | 21.00 | 21.11 | 20.61 | 20.98 | 106,483 | +0.02(+0.10%) |
Nov 14, 2013 | 20.60 | 21.02 | 20.29 | 20.96 | 142,205 | +0.45(+2.19%) |
Nov 13, 2013 | 20.21 | 20.55 | 20.16 | 20.51 | 248,343 | +0.19(+0.94%) |
Nov 12, 2013 | 20.36 | 20.41 | 19.90 | 20.32 | 515,016 | -0.09(-0.44%) |
Nov 11, 2013 | 20.69 | 20.70 | 20.38 | 20.41 | 300,174 | -0.23(-1.11%) |
Nov 08, 2013 | 20.77 | 20.84 | 20.50 | 20.64 | 355,645 | -0.05(-0.24%) |
Nov 07, 2013 | 21.33 | 21.83 | 20.69 | 20.69 | 392,281 | -0.05(-0.24%) |
Nov 06, 2013 | 21.09 | 21.14 | 20.74 | 20.74 | 367,920 | -0.16(-0.77%) |
Nov 05, 2013 | 22.36 | 23.00 | 20.32 | 20.90 | 1,313,564 | -2.60(-11.06%) |
Nov 04, 2013 | 24.22 | 24.22 | 23.29 | 23.50 | 405,854 | +0.51(+2.22%) |
Nov 01, 2013 | 22.12 | 23.18 | 21.61 | 22.99 | 518,488 | +0.81(+3.65%) |
Oct 31, 2013 | 22.27 | 22.62 | 22.17 | 22.18 | 138,147 | -0.10(-0.45%) |
Oct 30, 2013 | 22.60 | 22.88 | 22.20 | 22.28 | 151,229 | -0.28(-1.24%) |
Oct 29, 2013 | 22.90 | 22.92 | 22.41 | 22.56 | 116,516 | -0.29(-1.27%) |
Oct 28, 2013 | 22.97 | 23.14 | 22.72 | 22.85 | 116,684 | -0.04(-0.17%) |
Oct 25, 2013 | 23.13 | 23.13 | 22.83 | 22.89 | 102,423 | -0.14(-0.61%) |
Oct 24, 2013 | 22.87 | 23.17 | 22.61 | 23.03 | 168,014 | +0.19(+0.83%) |
Oct 23, 2013 | 22.96 | 23.05 | 22.68 | 22.84 | 125,116 | -0.36(-1.55%) |
Oct 22, 2013 | 23.42 | 23.42 | 22.82 | 23.20 | 191,006 | -0.05(-0.22%) |
Oct 21, 2013 | 23.45 | 23.46 | 23.20 | 23.25 | 150,896 | -0.10(-0.43%) |
Oct 18, 2013 | 23.36 | 23.50 | 23.11 | 23.35 | 176,038 | +0.20(+0.86%) |
Oct 17, 2013 | 22.36 | 23.29 | 22.29 | 23.15 | 211,424 | +0.74(+3.30%) |
Oct 16, 2013 | 22.52 | 22.62 | 22.34 | 22.41 | 119,858 | +0.14(+0.63%) |
Oct 15, 2013 | 22.55 | 22.55 | 22.01 | 22.27 | 151,936 | -0.29(-1.29%) |
Oct 14, 2013 | 22.13 | 22.69 | 21.96 | 22.56 | 200,771 | +0.32(+1.44%) |
Oct 11, 2013 | 21.25 | 22.26 | 21.24 | 22.24 | 238,379 | +0.88(+4.12%) |
Oct 10, 2013 | 21.11 | 21.51 | 21.02 | 21.36 | 104,245 | +0.57(+2.74%) |
Oct 09, 2013 | 21.08 | 21.10 | 20.41 | 20.79 | 165,416 | -0.21(-1.00%) |
Oct 08, 2013 | 21.06 | 21.17 | 20.95 | 21.00 | 170,779 | -0.01(-0.05%) |
Oct 07, 2013 | 20.83 | 21.11 | 20.67 | 21.01 | 211,268 | -0.07(-0.33%) |
Oct 04, 2013 | 21.17 | 21.39 | 21.03 | 21.08 | 74,092 | -0.14(-0.66%) |
Oct 03, 2013 | 21.75 | 21.88 | 21.17 | 21.22 | 180,554 | -0.55(-2.53%) |
Oct 02, 2013 | 21.51 | 21.86 | 21.42 | 21.77 | 121,528 | +0.11(+0.51%) |