Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.14 | 23.11 | 23.11 | 23.11 | 115,300 | -0.09(-0.39%) |
Dec 30, 2013 | 23.45 | 23.64 | 23.11 | 23.20 | 74,478 | -0.19(-0.81%) |
Dec 27, 2013 | 22.82 | 23.74 | 22.80 | 23.39 | 91,968 | +0.65(+2.86%) |
Dec 26, 2013 | 23.65 | 23.67 | 22.68 | 22.74 | 120,819 | -1.18(-4.93%) |
Dec 24, 2013 | 23.83 | 24.00 | 23.52 | 23.92 | 207,283 | +0.12(+0.50%) |
Dec 23, 2013 | 24.04 | 24.14 | 23.52 | 23.80 | 308,344 | -0.09(-0.40%) |
Dec 20, 2013 | 23.90 | 24.48 | 23.39 | 23.89 | 255,798 | +0.02(+0.06%) |
Dec 19, 2013 | 23.90 | 24.26 | 23.45 | 23.88 | 198,780 | +0.06(+0.25%) |
Dec 18, 2013 | 23.40 | 23.87 | 23.12 | 23.82 | 333,013 | +0.51(+2.19%) |
Dec 17, 2013 | 23.11 | 23.75 | 22.77 | 23.31 | 426,823 | +0.09(+0.39%) |
Dec 16, 2013 | 22.39 | 23.37 | 22.15 | 23.22 | 162,634 | +0.85(+3.80%) |
Dec 13, 2013 | 22.38 | 22.96 | 22.16 | 22.37 | 126,894 | +0.11(+0.49%) |
Dec 12, 2013 | 22.39 | 22.80 | 21.67 | 22.26 | 192,444 | -0.24(-1.07%) |
Dec 11, 2013 | 23.16 | 23.43 | 22.45 | 22.50 | 145,756 | -0.74(-3.18%) |
Dec 10, 2013 | 23.47 | 23.67 | 23.21 | 23.24 | 94,232 | -0.34(-1.44%) |
Dec 09, 2013 | 23.70 | 24.00 | 23.29 | 23.58 | 139,147 | -0.21(-0.88%) |
Dec 06, 2013 | 24.41 | 24.41 | 23.71 | 23.79 | 0 | -0.42(-1.73%) |
Dec 05, 2013 | 24.25 | 24.53 | 23.89 | 24.21 | 0 | -0.12(-0.49%) |
Dec 04, 2013 | 23.77 | 24.56 | 23.77 | 24.33 | 0 | +0.38(+1.59%) |
Dec 03, 2013 | 24.18 | 24.67 | 23.36 | 23.95 | 170,486 | -0.32(-1.32%) |
Dec 02, 2013 | 24.64 | 24.70 | 24.05 | 24.27 | 0 | -0.45(-1.82%) |
Nov 29, 2013 | 24.83 | 24.90 | 24.48 | 24.72 | 0 | -0.09(-0.36%) |
Nov 27, 2013 | 24.82 | 24.89 | 24.43 | 24.81 | 0 | +0.08(+0.32%) |
Nov 26, 2013 | 23.95 | 24.90 | 23.51 | 24.73 | 0 | +0.92(+3.86%) |
Nov 25, 2013 | 23.75 | 24.47 | 23.50 | 23.81 | 344,533 | +0.11(+0.46%) |
Nov 22, 2013 | 22.40 | 23.75 | 22.09 | 23.70 | 0 | +1.39(+6.23%) |
Nov 21, 2013 | 21.24 | 22.44 | 21.12 | 22.31 | 177,596 | +1.00(+4.69%) |
Nov 20, 2013 | 21.29 | 21.41 | 21.13 | 21.31 | 0 | +0.04(+0.19%) |
Nov 19, 2013 | 21.49 | 21.49 | 21.17 | 21.27 | 47,662 | -0.01(-0.05%) |
Nov 18, 2013 | 21.38 | 21.47 | 21.12 | 21.28 | 0 | +0.06(+0.28%) |
Nov 15, 2013 | 21.08 | 21.95 | 21.08 | 21.22 | 0 | +0.59(+2.86%) |
Nov 14, 2013 | 21.08 | 21.08 | 20.28 | 20.63 | 81,568 | +0.46(+2.28%) |
Nov 12, 2013 | 20.64 | 20.80 | 19.75 | 20.17 | 0 | -0.45(-2.18%) |
Nov 11, 2013 | 20.73 | 21.00 | 20.13 | 20.62 | 0 | -0.02(-0.10%) |
Nov 08, 2013 | 21.40 | 21.75 | 20.57 | 20.64 | 0 | -0.84(-3.91%) |
Nov 07, 2013 | 21.62 | 21.62 | 20.50 | 21.48 | 232,896 | -0.11(-0.51%) |
Nov 06, 2013 | 21.41 | 21.80 | 21.10 | 21.59 | 166,680 | +0.22(+1.03%) |
Nov 05, 2013 | 21.45 | 22.31 | 20.73 | 21.37 | 0 | -0.33(-1.52%) |
Nov 04, 2013 | 20.94 | 21.97 | 20.80 | 21.70 | 271,367 | +0.87(+4.18%) |
Nov 01, 2013 | 20.77 | 20.85 | 20.33 | 20.83 | 0 | +0.03(+0.14%) |
Oct 31, 2013 | 20.43 | 21.05 | 20.11 | 20.80 | 0 | +0.32(+1.56%) |
Oct 30, 2013 | 21.14 | 21.39 | 20.36 | 20.48 | 162,665 | -0.72(-3.40%) |
Oct 29, 2013 | 21.10 | 21.40 | 20.83 | 21.20 | 0 | +0.08(+0.38%) |
Oct 28, 2013 | 20.95 | 21.34 | 20.86 | 21.12 | 0 | +0.12(+0.57%) |
Oct 25, 2013 | 20.47 | 21.13 | 20.04 | 21.00 | 0 | +0.60(+2.94%) |
Oct 24, 2013 | 19.93 | 20.76 | 19.75 | 20.40 | 132,451 | +0.40(+2.00%) |
Oct 23, 2013 | 21.40 | 21.53 | 19.56 | 20.00 | 0 | -1.61(-7.45%) |
Oct 22, 2013 | 22.65 | 22.95 | 20.98 | 21.61 | 225,491 | -1.13(-4.97%) |
Oct 21, 2013 | 22.50 | 22.81 | 21.98 | 22.74 | 186,439 | +0.60(+2.71%) |
Oct 18, 2013 | 23.00 | 23.01 | 21.58 | 22.14 | 427,824 | -0.70(-3.06%) |
Oct 17, 2013 | 21.33 | 23.00 | 21.00 | 22.84 | 267,270 | +1.49(+6.98%) |
Oct 16, 2013 | 21.36 | 21.70 | 20.93 | 21.35 | 92,316 | +0.15(+0.71%) |
Oct 15, 2013 | 22.13 | 22.50 | 21.00 | 21.20 | 70,026 | -0.91(-4.12%) |
Oct 14, 2013 | 21.73 | 22.15 | 21.24 | 22.11 | 77,417 | +0.32(+1.47%) |
Oct 11, 2013 | 21.68 | 22.07 | 21.40 | 21.79 | 0 | +0.01(+0.05%) |
Oct 10, 2013 | 21.24 | 22.08 | 21.00 | 21.78 | 127,094 | +0.76(+3.62%) |
Oct 09, 2013 | 21.06 | 21.23 | 20.94 | 21.02 | 72,036 | -0.04(-0.19%) |
Oct 08, 2013 | 21.08 | 21.42 | 20.91 | 21.06 | 99,094 | +0.04(+0.19%) |
Oct 07, 2013 | 21.11 | 21.34 | 20.95 | 21.02 | 0 | -0.21(-0.99%) |
Oct 04, 2013 | 21.04 | 21.76 | 20.97 | 21.23 | 0 | -0.02(-0.09%) |
Oct 03, 2013 | 21.11 | 21.31 | 20.93 | 21.25 | 0 | +0.18(+0.85%) |
Oct 02, 2013 | 20.99 | 21.31 | 20.60 | 21.07 | 154,004 | -0.09(-0.43%) |