Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.87 | 23.82 | 23.82 | 23.82 | 118,245 | -0.02(-0.10%) |
Dec 30, 2013 | 23.96 | 24.14 | 23.79 | 23.84 | 158,322 | -0.15(-0.61%) |
Dec 27, 2013 | 24.04 | 24.05 | 23.81 | 23.99 | 164,870 | +0.05(+0.20%) |
Dec 26, 2013 | 23.98 | 24.13 | 23.80 | 23.94 | 188,504 | -0.03(-0.14%) |
Dec 24, 2013 | 23.90 | 24.07 | 23.90 | 23.97 | 69,926 | +0.07(+0.31%) |
Dec 23, 2013 | 23.75 | 23.97 | 23.55 | 23.90 | 129,444 | +0.16(+0.68%) |
Dec 20, 2013 | 23.62 | 23.91 | 23.50 | 23.74 | 527,903 | +0.09(+0.38%) |
Dec 19, 2013 | 23.84 | 24.08 | 23.58 | 23.65 | 129,157 | -0.22(-0.92%) |
Dec 18, 2013 | 23.31 | 23.92 | 23.31 | 23.87 | 192,129 | +0.57(+2.43%) |
Dec 17, 2013 | 23.59 | 23.84 | 23.29 | 23.30 | 207,787 | -0.33(-1.41%) |
Dec 16, 2013 | 23.41 | 23.71 | 23.24 | 23.63 | 224,830 | +0.40(+1.71%) |
Dec 13, 2013 | 23.35 | 23.42 | 23.06 | 23.24 | 124,028 | -0.11(-0.45%) |
Dec 12, 2013 | 23.46 | 23.60 | 23.28 | 23.34 | 141,353 | -0.11(-0.45%) |
Dec 11, 2013 | 23.56 | 23.71 | 23.41 | 23.45 | 207,980 | -0.05(-0.21%) |
Dec 10, 2013 | 23.53 | 23.81 | 23.44 | 23.50 | 419,510 | -0.01(-0.03%) |
Dec 09, 2013 | 23.53 | 23.54 | 23.20 | 23.50 | 173,085 | +0.03(+0.14%) |
Dec 06, 2013 | 23.30 | 23.58 | 23.25 | 23.47 | 0 | +0.45(+1.94%) |
Dec 05, 2013 | 23.23 | 23.23 | 22.83 | 23.03 | 0 | -0.21(-0.90%) |
Dec 04, 2013 | 23.11 | 23.47 | 22.82 | 23.23 | 0 | +0.11(+0.49%) |
Dec 03, 2013 | 23.15 | 23.34 | 22.92 | 23.12 | 393,897 | -0.04(-0.17%) |
Dec 02, 2013 | 23.25 | 23.43 | 22.99 | 23.16 | 183,974 | -0.10(-0.45%) |
Nov 29, 2013 | 23.19 | 23.40 | 23.07 | 23.27 | 0 | +0.17(+0.73%) |
Nov 27, 2013 | 23.15 | 23.37 | 22.97 | 23.10 | 0 | +0.02(+0.10%) |
Nov 26, 2013 | 23.03 | 23.19 | 22.90 | 23.07 | 0 | +0.11(+0.49%) |
Nov 25, 2013 | 22.94 | 23.15 | 22.90 | 22.96 | 69,966 | +0.02(+0.07%) |
Nov 22, 2013 | 22.74 | 23.19 | 22.65 | 22.94 | 0 | +0.29(+1.28%) |
Nov 21, 2013 | 22.69 | 22.89 | 22.59 | 22.65 | 170,698 | +0.13(+0.57%) |
Nov 20, 2013 | 22.82 | 22.93 | 22.49 | 22.53 | 0 | -0.14(-0.60%) |
Nov 19, 2013 | 23.08 | 23.38 | 22.64 | 22.66 | 129,599 | -0.52(-2.23%) |
Nov 18, 2013 | 22.86 | 23.29 | 22.84 | 23.18 | 0 | +0.35(+1.55%) |
Nov 15, 2013 | 22.60 | 22.83 | 22.49 | 22.82 | 0 | +0.19(+0.85%) |
Nov 14, 2013 | 22.57 | 22.76 | 22.45 | 22.63 | 100,910 | +0.06(+0.29%) |
Nov 13, 2013 | 22.30 | 22.57 | 22.22 | 22.57 | 0 | +0.21(+0.92%) |
Nov 12, 2013 | 22.11 | 22.44 | 21.99 | 22.36 | 0 | +0.11(+0.49%) |
Nov 11, 2013 | 22.36 | 22.37 | 22.06 | 22.25 | 113,418 | -0.22(-0.97%) |
Nov 08, 2013 | 21.67 | 22.47 | 21.56 | 22.47 | 0 | +0.81(+3.72%) |
Nov 07, 2013 | 22.07 | 22.23 | 21.60 | 21.66 | 209,147 | -0.39(-1.75%) |
Nov 06, 2013 | 22.24 | 22.24 | 21.95 | 22.05 | 177,387 | +0.00(+0.00%) |
Nov 05, 2013 | 22.20 | 22.39 | 22.03 | 22.05 | 179,810 | -0.35(-1.55%) |
Nov 04, 2013 | 22.57 | 22.57 | 22.13 | 22.40 | 236,784 | -0.10(-0.43%) |
Nov 01, 2013 | 22.41 | 22.52 | 22.10 | 22.49 | 0 | +0.04(+0.18%) |
Oct 31, 2013 | 22.28 | 22.45 | 22.11 | 22.45 | 0 | +0.22(+0.98%) |
Oct 30, 2013 | 22.28 | 22.51 | 21.36 | 22.24 | 241,181 | +0.36(+1.64%) |
Oct 29, 2013 | 21.64 | 21.94 | 21.57 | 21.88 | 0 | +0.29(+1.33%) |
Oct 28, 2013 | 22.11 | 22.27 | 21.37 | 21.59 | 0 | -0.51(-2.30%) |
Oct 25, 2013 | 22.33 | 22.47 | 21.80 | 22.10 | 0 | -0.14(-0.63%) |
Oct 24, 2013 | 22.18 | 22.32 | 21.95 | 22.24 | 362,550 | +0.16(+0.71%) |
Oct 23, 2013 | 21.78 | 22.17 | 21.78 | 22.08 | 0 | +0.17(+0.77%) |
Oct 22, 2013 | 21.69 | 21.95 | 21.60 | 21.91 | 109,927 | +0.35(+1.64%) |
Oct 21, 2013 | 21.47 | 21.74 | 21.47 | 21.56 | 93,731 | +0.17(+0.79%) |
Oct 18, 2013 | 21.28 | 21.51 | 21.17 | 21.39 | 178,192 | +0.27(+1.30%) |
Oct 17, 2013 | 20.90 | 21.14 | 20.90 | 21.12 | 250,012 | +0.15(+0.73%) |
Oct 16, 2013 | 20.75 | 20.97 | 20.68 | 20.96 | 166,280 | +0.40(+1.96%) |
Oct 15, 2013 | 20.47 | 20.64 | 20.39 | 20.56 | 324,853 | +0.09(+0.43%) |
Oct 14, 2013 | 20.27 | 20.51 | 20.19 | 20.47 | 195,781 | +0.15(+0.75%) |
Oct 11, 2013 | 19.69 | 20.33 | 19.50 | 20.32 | 0 | +0.52(+2.65%) |
Oct 10, 2013 | 19.56 | 19.80 | 19.28 | 19.79 | 78,034 | +0.52(+2.68%) |
Oct 09, 2013 | 19.54 | 19.58 | 19.18 | 19.28 | 146,746 | -0.19(-0.95%) |
Oct 08, 2013 | 19.69 | 19.84 | 19.46 | 19.46 | 126,106 | -0.17(-0.86%) |
Oct 07, 2013 | 19.75 | 19.84 | 19.61 | 19.63 | 0 | -0.23(-1.18%) |
Oct 04, 2013 | 19.58 | 19.91 | 19.58 | 19.87 | 0 | +0.23(+1.19%) |
Oct 03, 2013 | 20.00 | 20.00 | 19.19 | 19.63 | 0 | -0.35(-1.77%) |
Oct 02, 2013 | 20.27 | 20.32 | 19.95 | 19.99 | 159,380 | -0.38(-1.86%) |