Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.15 | 23.37 | 23.37 | 23.37 | 1,377,740 | +0.18(+0.77%) |
Dec 30, 2013 | 22.98 | 23.21 | 22.95 | 23.19 | 982,491 | +0.20(+0.85%) |
Dec 27, 2013 | 22.95 | 23.04 | 22.81 | 22.99 | 1,392,458 | +0.11(+0.46%) |
Dec 26, 2013 | 23.05 | 23.17 | 22.82 | 22.89 | 1,007,951 | -0.11(-0.46%) |
Dec 24, 2013 | 22.87 | 23.06 | 22.81 | 22.99 | 1,202,225 | +0.16(+0.71%) |
Dec 23, 2013 | 23.02 | 23.04 | 22.79 | 22.83 | 1,507,596 | +0.01(+0.04%) |
Dec 20, 2013 | 22.91 | 23.14 | 22.81 | 22.82 | 1,618,394 | -0.11(-0.50%) |
Dec 19, 2013 | 22.91 | 23.09 | 22.85 | 22.94 | 3,695,809 | +0.01(+0.04%) |
Dec 18, 2013 | 22.60 | 23.04 | 22.51 | 22.93 | 1,747,008 | +0.33(+1.44%) |
Dec 17, 2013 | 22.86 | 22.99 | 22.55 | 22.60 | 1,813,089 | -0.29(-1.25%) |
Dec 16, 2013 | 23.09 | 23.18 | 22.87 | 22.89 | 979,164 | -0.09(-0.39%) |
Dec 13, 2013 | 22.86 | 23.01 | 22.72 | 22.98 | 1,029,896 | +0.07(+0.28%) |
Dec 12, 2013 | 23.26 | 23.27 | 22.85 | 22.91 | 2,058,818 | -0.34(-1.47%) |
Dec 11, 2013 | 23.95 | 23.96 | 23.26 | 23.26 | 1,715,301 | -0.75(-3.13%) |
Dec 10, 2013 | 24.09 | 24.26 | 23.98 | 24.01 | 1,037,939 | -0.07(-0.27%) |
Dec 09, 2013 | 23.92 | 24.20 | 23.72 | 24.07 | 1,431,705 | +0.23(+0.96%) |
Dec 06, 2013 | 23.78 | 24.13 | 23.78 | 23.84 | 1,031,510 | -0.08(-0.34%) |
Dec 05, 2013 | 23.82 | 24.30 | 23.78 | 23.92 | 862,041 | +0.03(+0.14%) |
Dec 04, 2013 | 23.83 | 23.91 | 23.58 | 23.89 | 1,083,122 | +0.07(+0.27%) |
Dec 03, 2013 | 23.83 | 24.01 | 23.63 | 23.83 | 1,035,864 | -0.10(-0.41%) |
Dec 02, 2013 | 23.72 | 24.27 | 23.63 | 23.92 | 938,551 | +0.10(+0.41%) |
Nov 29, 2013 | 23.51 | 23.92 | 23.42 | 23.83 | 753,828 | +0.23(+0.97%) |
Nov 27, 2013 | 23.58 | 23.71 | 23.37 | 23.60 | 1,326,715 | -0.16(-0.65%) |
Nov 26, 2013 | 23.83 | 23.99 | 23.66 | 23.75 | 1,393,334 | -0.07(-0.31%) |
Nov 25, 2013 | 23.91 | 24.04 | 23.61 | 23.83 | 1,112,008 | -0.20(-0.82%) |
Nov 22, 2013 | 24.11 | 24.18 | 24.01 | 24.02 | 663,941 | -0.13(-0.54%) |
Nov 21, 2013 | 23.81 | 24.31 | 23.81 | 24.15 | 684,638 | +0.24(+1.02%) |
Nov 20, 2013 | 23.90 | 24.05 | 23.79 | 23.91 | 1,345,841 | +0.09(+0.38%) |
Nov 19, 2013 | 23.81 | 23.96 | 23.70 | 23.82 | 1,586,775 | -0.02(-0.10%) |
Nov 18, 2013 | 23.88 | 23.93 | 23.79 | 23.84 | 1,364,429 | +0.06(+0.24%) |
Nov 15, 2013 | 23.70 | 23.88 | 23.57 | 23.79 | 1,999,157 | +0.11(+0.45%) |
Nov 14, 2013 | 23.59 | 23.69 | 23.48 | 23.68 | 1,286,832 | +0.30(+1.29%) |
Nov 12, 2013 | 23.44 | 23.53 | 23.30 | 23.38 | 739,712 | -0.08(-0.35%) |
Nov 11, 2013 | 23.64 | 23.65 | 23.41 | 23.46 | 367,319 | -0.24(-1.03%) |
Nov 08, 2013 | 23.42 | 23.76 | 23.35 | 23.70 | 1,110,263 | +0.25(+1.08%) |
Nov 07, 2013 | 23.91 | 23.91 | 23.41 | 23.45 | 1,452,454 | -0.43(-1.81%) |
Nov 06, 2013 | 23.97 | 24.02 | 23.83 | 23.88 | 1,327,583 | +0.10(+0.41%) |
Nov 05, 2013 | 23.78 | 23.83 | 23.67 | 23.79 | 1,666,344 | -0.05(-0.21%) |
Nov 04, 2013 | 24.07 | 24.07 | 23.74 | 23.83 | 1,619,275 | -0.04(-0.17%) |
Nov 01, 2013 | 24.22 | 24.23 | 23.86 | 23.88 | 1,433,649 | -0.37(-1.51%) |
Oct 31, 2013 | 24.24 | 24.46 | 24.23 | 24.24 | 895,457 | +0.10(+0.41%) |
Oct 30, 2013 | 24.44 | 24.47 | 24.01 | 24.14 | 1,232,836 | -0.20(-0.80%) |
Oct 29, 2013 | 24.06 | 24.39 | 23.98 | 24.34 | 862,854 | +0.33(+1.36%) |
Oct 28, 2013 | 24.19 | 24.20 | 23.90 | 24.01 | 1,500,939 | -0.16(-0.68%) |
Oct 25, 2013 | 23.97 | 24.29 | 23.97 | 24.18 | 1,480,801 | +0.04(+0.17%) |
Oct 24, 2013 | 24.07 | 24.19 | 23.98 | 24.14 | 1,602,883 | +0.02(+0.10%) |
Oct 23, 2013 | 24.38 | 24.43 | 24.04 | 24.11 | 2,133,210 | -0.35(-1.43%) |
Oct 22, 2013 | 24.64 | 24.71 | 24.38 | 24.46 | 808,153 | -0.09(-0.37%) |
Oct 21, 2013 | 24.54 | 24.72 | 24.46 | 24.55 | 882,955 | -0.04(-0.17%) |
Oct 18, 2013 | 24.52 | 24.75 | 24.50 | 24.59 | 1,646,536 | +0.14(+0.57%) |
Oct 17, 2013 | 24.44 | 24.45 | 24.31 | 24.45 | 1,154,540 | +0.02(+0.07%) |
Oct 16, 2013 | 24.38 | 24.58 | 24.30 | 24.44 | 650,737 | +0.10(+0.40%) |
Oct 15, 2013 | 24.42 | 24.57 | 24.24 | 24.34 | 831,025 | -0.26(-1.06%) |
Oct 14, 2013 | 24.23 | 24.63 | 24.18 | 24.60 | 242,771 | +0.16(+0.67%) |
Oct 11, 2013 | 24.16 | 24.48 | 24.14 | 24.44 | 581,078 | +0.22(+0.91%) |
Oct 10, 2013 | 23.83 | 24.32 | 23.79 | 24.22 | 795,398 | +0.59(+2.49%) |
Oct 09, 2013 | 23.71 | 23.76 | 23.48 | 23.63 | 600,230 | -0.06(-0.24%) |
Oct 08, 2013 | 23.94 | 24.01 | 23.69 | 23.69 | 809,898 | -0.19(-0.79%) |
Oct 07, 2013 | 23.72 | 23.98 | 23.69 | 23.88 | 843,641 | -0.07(-0.27%) |
Oct 04, 2013 | 23.78 | 24.04 | 23.73 | 23.94 | 689,968 | +0.14(+0.58%) |
Oct 03, 2013 | 23.96 | 23.99 | 23.69 | 23.80 | 515,350 | -0.15(-0.61%) |
Oct 02, 2013 | 24.19 | 24.23 | 23.83 | 23.95 | 1,026,964 | -0.41(-1.67%) |