Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.74 | 22.98 | 22.98 | 22.98 | 51,650 | +0.15(+0.67%) |
Dec 30, 2013 | 22.81 | 23.00 | 22.63 | 22.83 | 31,332 | -0.07(-0.30%) |
Dec 27, 2013 | 23.30 | 23.30 | 22.76 | 22.90 | 25,263 | -0.32(-1.39%) |
Dec 26, 2013 | 23.33 | 23.36 | 23.12 | 23.22 | 24,707 | -0.07(-0.29%) |
Dec 24, 2013 | 23.06 | 23.44 | 22.96 | 23.29 | 23,620 | +0.32(+1.40%) |
Dec 23, 2013 | 22.85 | 23.08 | 22.59 | 22.96 | 43,164 | +0.31(+1.35%) |
Dec 20, 2013 | 22.12 | 22.85 | 21.98 | 22.66 | 173,704 | +0.64(+2.93%) |
Dec 19, 2013 | 22.22 | 22.40 | 21.84 | 22.01 | 35,404 | -0.18(-0.80%) |
Dec 18, 2013 | 21.87 | 22.51 | 21.63 | 22.19 | 90,084 | +0.38(+1.74%) |
Dec 17, 2013 | 21.29 | 21.83 | 21.09 | 21.81 | 84,278 | +0.45(+2.11%) |
Dec 16, 2013 | 20.92 | 21.44 | 20.92 | 21.36 | 50,477 | +0.47(+2.27%) |
Dec 13, 2013 | 20.97 | 21.23 | 20.67 | 20.89 | 79,047 | -0.09(-0.44%) |
Dec 12, 2013 | 20.67 | 21.05 | 20.56 | 20.98 | 58,384 | +0.28(+1.35%) |
Dec 11, 2013 | 21.00 | 21.00 | 20.56 | 20.70 | 53,788 | -0.20(-0.93%) |
Dec 10, 2013 | 21.35 | 21.60 | 20.57 | 20.89 | 92,344 | -0.63(-2.92%) |
Dec 09, 2013 | 20.39 | 21.62 | 20.39 | 21.52 | 115,210 | +1.44(+7.18%) |
Dec 06, 2013 | 20.74 | 20.95 | 20.07 | 20.08 | 0 | -0.53(-2.55%) |
Dec 05, 2013 | 21.33 | 21.39 | 20.61 | 20.61 | 0 | -0.79(-3.69%) |
Dec 04, 2013 | 20.89 | 21.47 | 20.89 | 21.40 | 0 | +0.44(+2.10%) |
Dec 03, 2013 | 20.54 | 21.22 | 20.54 | 20.95 | 689,076 | -0.15(-0.72%) |
Dec 02, 2013 | 21.39 | 22.23 | 20.38 | 21.11 | 0 | -1.17(-5.25%) |
Nov 29, 2013 | 22.73 | 22.73 | 22.00 | 22.28 | 0 | -0.34(-1.50%) |
Nov 27, 2013 | 22.53 | 22.72 | 22.40 | 22.62 | 0 | +0.14(+0.64%) |
Nov 26, 2013 | 22.35 | 22.70 | 22.17 | 22.47 | 0 | +0.21(+0.95%) |
Nov 25, 2013 | 22.56 | 22.73 | 22.11 | 22.26 | 16,811 | -0.20(-0.87%) |
Nov 22, 2013 | 22.12 | 22.46 | 22.01 | 22.46 | 0 | +0.36(+1.65%) |
Nov 21, 2013 | 21.73 | 22.20 | 21.72 | 22.09 | 43,635 | +0.47(+2.16%) |
Nov 20, 2013 | 21.76 | 21.93 | 21.57 | 21.62 | 0 | -0.13(-0.58%) |
Nov 19, 2013 | 21.90 | 22.20 | 21.74 | 21.75 | 30,403 | -0.06(-0.27%) |
Nov 18, 2013 | 22.65 | 22.66 | 21.56 | 21.81 | 0 | -0.68(-3.02%) |
Nov 15, 2013 | 22.35 | 22.72 | 22.34 | 22.49 | 0 | +0.10(+0.45%) |
Nov 14, 2013 | 22.82 | 22.85 | 22.14 | 22.39 | 0 | -0.50(-2.19%) |
Nov 13, 2013 | 22.31 | 22.98 | 21.99 | 22.89 | 0 | +0.49(+2.20%) |
Nov 12, 2013 | 22.15 | 22.55 | 22.01 | 22.40 | 0 | +0.18(+0.80%) |
Nov 11, 2013 | 22.44 | 22.68 | 22.18 | 22.22 | 0 | -0.20(-0.91%) |
Nov 08, 2013 | 21.61 | 22.46 | 21.61 | 22.42 | 0 | +0.81(+3.73%) |
Nov 07, 2013 | 22.40 | 22.59 | 21.58 | 21.62 | 94,721 | -0.73(-3.26%) |
Nov 06, 2013 | 22.52 | 22.63 | 22.09 | 22.34 | 85,648 | -0.10(-0.45%) |
Nov 05, 2013 | 22.14 | 22.76 | 21.99 | 22.45 | 0 | +0.25(+1.11%) |
Nov 04, 2013 | 22.10 | 22.39 | 22.00 | 22.20 | 49,178 | +0.11(+0.50%) |
Nov 01, 2013 | 21.99 | 22.31 | 21.45 | 22.09 | 0 | +0.20(+0.93%) |
Oct 31, 2013 | 22.50 | 22.62 | 21.84 | 21.89 | 0 | -0.67(-2.97%) |
Oct 30, 2013 | 23.12 | 23.16 | 22.50 | 22.56 | 37,427 | -0.48(-2.10%) |
Oct 29, 2013 | 22.95 | 23.05 | 22.50 | 23.04 | 0 | +0.23(+1.00%) |
Oct 28, 2013 | 22.51 | 22.98 | 22.29 | 22.81 | 0 | +0.34(+1.51%) |
Oct 25, 2013 | 21.89 | 22.52 | 21.89 | 22.47 | 0 | +0.67(+3.07%) |
Oct 24, 2013 | 22.18 | 22.29 | 21.79 | 21.80 | 38,183 | -0.30(-1.34%) |
Oct 23, 2013 | 22.08 | 22.42 | 22.01 | 22.10 | 0 | -0.05(-0.23%) |
Oct 22, 2013 | 22.19 | 22.35 | 21.51 | 22.15 | 59,477 | +0.09(+0.42%) |
Oct 21, 2013 | 22.51 | 22.68 | 22.04 | 22.06 | 58,084 | -0.33(-1.48%) |
Oct 18, 2013 | 22.56 | 22.86 | 22.26 | 22.39 | 139,404 | +0.03(+0.11%) |
Oct 17, 2013 | 22.23 | 22.77 | 22.23 | 22.36 | 55,151 | -0.06(-0.26%) |
Oct 16, 2013 | 22.71 | 22.92 | 22.40 | 22.42 | 51,873 | -0.19(-0.82%) |
Oct 15, 2013 | 22.57 | 23.40 | 22.40 | 22.61 | 74,610 | -0.17(-0.74%) |
Oct 14, 2013 | 22.87 | 23.00 | 22.56 | 22.78 | 46,411 | -0.29(-1.25%) |
Oct 11, 2013 | 22.54 | 23.10 | 22.33 | 23.07 | 0 | +0.53(+2.37%) |
Oct 10, 2013 | 22.40 | 22.80 | 22.01 | 22.53 | 51,599 | +0.55(+2.51%) |
Oct 09, 2013 | 22.12 | 22.20 | 21.71 | 21.98 | 66,470 | -0.11(-0.50%) |
Oct 08, 2013 | 22.73 | 23.18 | 22.06 | 22.09 | 55,746 | -0.57(-2.53%) |
Oct 07, 2013 | 22.73 | 23.10 | 22.63 | 22.66 | 0 | -0.28(-1.21%) |
Oct 04, 2013 | 22.71 | 23.24 | 22.71 | 22.94 | 0 | +0.19(+0.85%) |
Oct 03, 2013 | 23.32 | 23.34 | 22.73 | 22.75 | 0 | -0.55(-2.35%) |
Oct 02, 2013 | 23.51 | 23.74 | 23.18 | 23.30 | 50,171 | -0.34(-1.43%) |