Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.93 | 24.73 | 24.73 | 24.73 | 119,194 | +0.05(+0.21%) |
Dec 30, 2013 | 24.69 | 24.70 | 24.59 | 24.68 | 119,525 | +0.12(+0.47%) |
Dec 27, 2013 | 24.78 | 24.78 | 24.56 | 24.56 | 82,933 | -0.01(-0.03%) |
Dec 26, 2013 | 24.56 | 24.58 | 24.51 | 24.57 | 17,104 | +0.08(+0.32%) |
Dec 24, 2013 | 24.56 | 24.56 | 24.40 | 24.49 | 19,386 | +0.06(+0.26%) |
Dec 23, 2013 | 24.36 | 24.48 | 24.36 | 24.43 | 98,349 | +0.10(+0.43%) |
Dec 20, 2013 | 24.13 | 24.34 | 24.13 | 24.32 | 37,712 | +0.09(+0.37%) |
Dec 19, 2013 | 24.11 | 24.23 | 24.11 | 24.23 | 18,510 | -0.06(-0.24%) |
Dec 18, 2013 | 24.20 | 24.31 | 24.05 | 24.29 | 20,862 | +0.24(+0.99%) |
Dec 17, 2013 | 24.12 | 24.12 | 24.01 | 24.05 | 22,665 | -0.05(-0.21%) |
Dec 16, 2013 | 24.09 | 24.12 | 24.07 | 24.10 | 40,274 | +0.10(+0.42%) |
Dec 13, 2013 | 23.87 | 24.00 | 23.87 | 24.00 | 10,575 | +0.00(+0.00%) |
Dec 12, 2013 | 24.00 | 24.02 | 23.94 | 24.00 | 10,058 | -0.03(-0.12%) |
Dec 11, 2013 | 24.26 | 24.26 | 24.03 | 24.03 | 52,202 | -0.24(-0.98%) |
Dec 10, 2013 | 24.28 | 24.30 | 24.24 | 24.27 | 6,285 | -0.01(-0.06%) |
Dec 09, 2013 | 24.28 | 24.31 | 24.22 | 24.28 | 79,123 | +0.02(+0.09%) |
Dec 06, 2013 | 24.28 | 24.28 | 24.18 | 24.26 | 21,716 | +0.25(+1.05%) |
Dec 05, 2013 | 24.09 | 24.09 | 24.01 | 24.01 | 41,367 | -0.12(-0.48%) |
Dec 04, 2013 | 24.12 | 24.18 | 24.00 | 24.12 | 17,418 | -0.07(-0.30%) |
Dec 03, 2013 | 24.30 | 24.30 | 24.14 | 24.20 | 8,750 | -0.10(-0.41%) |
Dec 02, 2013 | 24.46 | 24.46 | 24.27 | 24.30 | 14,166 | -0.14(-0.56%) |
Nov 29, 2013 | 24.41 | 24.53 | 24.41 | 24.43 | 20,051 | +0.03(+0.12%) |
Nov 27, 2013 | 24.48 | 24.48 | 24.36 | 24.41 | 24,974 | +0.03(+0.12%) |
Nov 26, 2013 | 24.37 | 24.38 | 24.33 | 24.38 | 7,992 | +0.01(+0.03%) |
Nov 25, 2013 | 24.38 | 24.38 | 24.32 | 24.37 | 6,546 | +0.00(+0.02%) |
Nov 22, 2013 | 24.35 | 24.36 | 24.29 | 24.36 | 105,006 | +0.04(+0.17%) |
Nov 21, 2013 | 24.32 | 24.33 | 24.26 | 24.32 | 4,968 | +0.13(+0.52%) |
Nov 20, 2013 | 24.29 | 24.34 | 24.20 | 24.20 | 5,342 | -0.09(-0.38%) |
Nov 19, 2013 | 24.40 | 24.40 | 24.28 | 24.29 | 20,154 | -0.07(-0.29%) |
Nov 18, 2013 | 24.46 | 24.46 | 24.36 | 24.36 | 19,345 | -0.04(-0.15%) |
Nov 15, 2013 | 24.35 | 24.40 | 24.33 | 24.40 | 35,898 | +0.12(+0.50%) |
Nov 14, 2013 | 24.22 | 24.28 | 24.19 | 24.28 | 32,339 | +0.26(+1.08%) |
Nov 12, 2013 | 24.06 | 24.07 | 24.02 | 24.02 | 2,818 | -0.05(-0.21%) |
Nov 11, 2013 | 24.16 | 24.16 | 24.06 | 24.07 | 11,352 | -0.01(-0.03%) |
Nov 08, 2013 | 23.96 | 24.07 | 23.95 | 24.07 | 12,537 | +0.12(+0.49%) |
Nov 07, 2013 | 24.25 | 24.25 | 23.96 | 23.96 | 38,765 | -0.28(-1.17%) |
Nov 06, 2013 | 24.28 | 24.28 | 24.16 | 24.24 | 5,157 | +0.11(+0.45%) |
Nov 05, 2013 | 24.20 | 24.20 | 24.12 | 24.13 | 24,375 | -0.12(-0.50%) |
Nov 04, 2013 | 24.22 | 24.25 | 24.22 | 24.25 | 8,295 | +0.07(+0.30%) |
Nov 01, 2013 | 24.33 | 24.33 | 24.10 | 24.18 | 17,570 | -0.11(-0.44%) |
Oct 31, 2013 | 24.34 | 24.34 | 24.22 | 24.29 | 20,088 | -0.06(-0.27%) |
Oct 30, 2013 | 24.37 | 24.43 | 24.33 | 24.35 | 6,196 | -0.01(-0.03%) |
Oct 29, 2013 | 24.41 | 24.41 | 24.35 | 24.36 | 8,376 | -0.01(-0.03%) |
Oct 28, 2013 | 24.66 | 24.66 | 24.30 | 24.37 | 8,081 | -0.05(-0.21%) |
Oct 25, 2013 | 24.41 | 24.42 | 24.31 | 24.42 | 231,903 | +0.08(+0.32%) |
Oct 24, 2013 | 24.38 | 24.38 | 24.34 | 24.34 | 3,363 | +0.08(+0.32%) |
Oct 23, 2013 | 24.28 | 24.29 | 24.25 | 24.26 | 6,922 | -0.19(-0.76%) |
Oct 22, 2013 | 24.43 | 24.48 | 24.32 | 24.45 | 45,787 | +0.16(+0.65%) |
Oct 21, 2013 | 24.34 | 24.34 | 24.24 | 24.29 | 19,530 | +0.03(+0.13%) |
Oct 18, 2013 | 24.25 | 24.28 | 24.25 | 24.26 | 11,469 | +0.08(+0.35%) |
Oct 17, 2013 | 23.94 | 24.18 | 23.93 | 24.18 | 30,769 | +0.22(+0.93%) |
Oct 16, 2013 | 23.83 | 23.95 | 23.83 | 23.95 | 153,968 | +0.18(+0.75%) |
Oct 15, 2013 | 23.86 | 23.87 | 23.77 | 23.77 | 155,934 | -0.11(-0.45%) |
Oct 14, 2013 | 23.79 | 23.88 | 23.79 | 23.88 | 1,413 | +0.05(+0.21%) |
Oct 11, 2013 | 23.79 | 23.83 | 23.77 | 23.83 | 1,391 | +0.15(+0.62%) |
Oct 10, 2013 | 23.61 | 23.69 | 23.61 | 23.68 | 16,837 | +0.24(+1.03%) |
Oct 09, 2013 | 23.43 | 23.48 | 23.37 | 23.44 | 12,416 | +0.05(+0.22%) |
Oct 08, 2013 | 23.59 | 23.59 | 23.39 | 23.39 | 2,738 | -0.15(-0.64%) |
Oct 07, 2013 | 23.43 | 23.59 | 23.43 | 23.54 | 9,947 | -0.13(-0.55%) |
Oct 04, 2013 | 23.63 | 23.67 | 23.63 | 23.67 | 6,498 | +0.07(+0.31%) |
Oct 03, 2013 | 23.73 | 23.73 | 23.57 | 23.60 | 7,102 | -0.12(-0.52%) |
Oct 02, 2013 | 23.70 | 23.72 | 23.61 | 23.72 | 16,116 | +0.02(+0.09%) |