Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.13 | 22.45 | 22.45 | 22.45 | 277,800 | +0.32(+1.45%) |
Dec 30, 2013 | 22.17 | 22.34 | 22.02 | 22.13 | 140,805 | +0.03(+0.14%) |
Dec 27, 2013 | 21.91 | 22.17 | 21.80 | 22.10 | 364,592 | +0.11(+0.50%) |
Dec 26, 2013 | 22.63 | 22.65 | 21.97 | 21.99 | 332,401 | -0.50(-2.22%) |
Dec 24, 2013 | 22.10 | 22.71 | 21.79 | 22.49 | 220,375 | +0.43(+1.95%) |
Dec 23, 2013 | 21.93 | 22.73 | 21.65 | 22.06 | 540,511 | +0.30(+1.38%) |
Dec 20, 2013 | 21.01 | 21.94 | 20.86 | 21.76 | 787,750 | +0.84(+4.02%) |
Dec 19, 2013 | 20.90 | 21.04 | 20.40 | 20.92 | 283,581 | -0.05(-0.24%) |
Dec 18, 2013 | 20.25 | 21.25 | 20.20 | 20.97 | 383,128 | +0.95(+4.75%) |
Dec 17, 2013 | 20.22 | 20.31 | 19.81 | 20.02 | 410,793 | -0.17(-0.84%) |
Dec 16, 2013 | 20.39 | 20.74 | 20.07 | 20.19 | 304,432 | -0.01(-0.05%) |
Dec 13, 2013 | 20.26 | 20.53 | 19.97 | 20.20 | 329,283 | -0.03(-0.15%) |
Dec 12, 2013 | 20.21 | 20.41 | 19.92 | 20.23 | 271,060 | -0.02(-0.10%) |
Dec 11, 2013 | 20.63 | 20.84 | 19.83 | 20.25 | 291,424 | -0.35(-1.70%) |
Dec 10, 2013 | 20.73 | 21.36 | 20.53 | 20.60 | 317,887 | -0.09(-0.43%) |
Dec 09, 2013 | 20.66 | 20.90 | 20.41 | 20.69 | 576,726 | +0.08(+0.39%) |
Dec 06, 2013 | 20.82 | 20.97 | 20.54 | 20.61 | 200,981 | +0.11(+0.54%) |
Dec 05, 2013 | 20.53 | 21.08 | 20.23 | 20.50 | 655,092 | -0.34(-1.63%) |
Dec 04, 2013 | 20.90 | 21.95 | 20.71 | 20.84 | 382,780 | -0.22(-1.04%) |
Dec 03, 2013 | 21.09 | 21.54 | 20.89 | 21.06 | 277,541 | -0.19(-0.89%) |
Dec 02, 2013 | 21.84 | 22.04 | 20.93 | 21.25 | 332,969 | -0.60(-2.75%) |
Nov 29, 2013 | 21.97 | 22.04 | 21.68 | 21.85 | 109,361 | -0.07(-0.32%) |
Nov 27, 2013 | 21.82 | 22.22 | 21.50 | 21.92 | 225,520 | +0.09(+0.41%) |
Nov 26, 2013 | 20.62 | 22.11 | 20.51 | 21.83 | 840,670 | +1.32(+6.44%) |
Nov 25, 2013 | 20.69 | 20.75 | 20.04 | 20.51 | 447,600 | -0.18(-0.87%) |
Nov 22, 2013 | 21.07 | 21.44 | 20.40 | 20.69 | 261,426 | -0.43(-2.04%) |
Nov 21, 2013 | 20.55 | 21.33 | 20.20 | 21.12 | 377,580 | +0.69(+3.38%) |
Nov 20, 2013 | 20.80 | 21.08 | 20.32 | 20.43 | 305,318 | -0.28(-1.35%) |
Nov 19, 2013 | 21.07 | 21.27 | 20.49 | 20.71 | 283,805 | -0.32(-1.52%) |
Nov 18, 2013 | 20.57 | 21.70 | 20.57 | 21.03 | 472,041 | +0.55(+2.69%) |
Nov 15, 2013 | 21.08 | 21.53 | 20.46 | 20.48 | 362,698 | -0.71(-3.35%) |
Nov 14, 2013 | 20.25 | 21.20 | 20.25 | 21.19 | 537,651 | +0.46(+2.22%) |
Nov 12, 2013 | 20.73 | 21.27 | 20.42 | 20.73 | 362,861 | +0.01(+0.05%) |
Nov 11, 2013 | 20.70 | 20.92 | 20.26 | 20.72 | 265,000 | +0.01(+0.05%) |
Nov 08, 2013 | 20.66 | 20.97 | 20.00 | 20.71 | 268,052 | -0.12(-0.58%) |
Nov 07, 2013 | 20.99 | 21.65 | 20.80 | 20.83 | 411,583 | +0.04(+0.19%) |
Nov 06, 2013 | 21.35 | 21.48 | 20.54 | 20.79 | 469,479 | -0.52(-2.44%) |
Nov 05, 2013 | 21.86 | 22.06 | 21.05 | 21.31 | 447,220 | -0.66(-3.00%) |
Nov 04, 2013 | 21.32 | 22.03 | 21.19 | 21.97 | 274,385 | +0.66(+3.10%) |
Nov 01, 2013 | 22.36 | 22.36 | 21.14 | 21.31 | 386,012 | -0.93(-4.18%) |
Oct 31, 2013 | 23.00 | 23.24 | 22.12 | 22.24 | 398,812 | -0.72(-3.14%) |
Oct 30, 2013 | 23.47 | 23.50 | 22.89 | 22.96 | 309,749 | -0.44(-1.88%) |
Oct 29, 2013 | 23.10 | 23.70 | 23.02 | 23.40 | 322,188 | +0.45(+1.96%) |
Oct 28, 2013 | 23.21 | 23.40 | 22.34 | 22.95 | 222,672 | -0.26(-1.12%) |
Oct 25, 2013 | 23.32 | 23.74 | 23.09 | 23.21 | 197,841 | +0.06(+0.26%) |
Oct 24, 2013 | 23.18 | 23.75 | 22.55 | 23.15 | 365,248 | +0.09(+0.39%) |
Oct 23, 2013 | 22.30 | 23.83 | 22.27 | 23.06 | 461,666 | +0.52(+2.31%) |
Oct 22, 2013 | 21.92 | 22.80 | 21.47 | 22.54 | 408,907 | +0.77(+3.54%) |
Oct 21, 2013 | 22.22 | 22.37 | 21.41 | 21.77 | 364,294 | -0.35(-1.58%) |
Oct 18, 2013 | 22.44 | 23.03 | 22.01 | 22.12 | 408,460 | -0.55(-2.43%) |
Oct 17, 2013 | 21.89 | 22.97 | 21.75 | 22.67 | 543,018 | +0.52(+2.35%) |
Oct 16, 2013 | 21.37 | 22.44 | 21.05 | 22.15 | 493,054 | +0.99(+4.68%) |
Oct 15, 2013 | 21.62 | 22.11 | 20.87 | 21.16 | 556,849 | -0.62(-2.85%) |
Oct 14, 2013 | 22.22 | 22.31 | 21.53 | 21.78 | 212,065 | -0.61(-2.72%) |
Oct 11, 2013 | 21.92 | 22.72 | 21.89 | 22.39 | 446,270 | +0.49(+2.24%) |
Oct 10, 2013 | 21.68 | 22.08 | 21.45 | 21.90 | 300,088 | +0.67(+3.16%) |
Oct 09, 2013 | 21.59 | 21.66 | 20.41 | 21.23 | 432,036 | -0.27(-1.26%) |
Oct 08, 2013 | 21.94 | 22.02 | 21.17 | 21.50 | 485,533 | -0.43(-1.96%) |
Oct 07, 2013 | 21.76 | 22.35 | 21.39 | 21.93 | 444,935 | -0.03(-0.14%) |
Oct 04, 2013 | 22.27 | 22.35 | 21.12 | 21.96 | 813,027 | -0.31(-1.39%) |
Oct 03, 2013 | 22.91 | 23.08 | 22.20 | 22.27 | 740,135 | -0.52(-2.28%) |
Oct 02, 2013 | 22.50 | 23.00 | 22.32 | 22.79 | 459,797 | +0.08(+0.35%) |