Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.12 | 21.12 | 21.12 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 21.04 | 21.13 | 21.04 | 21.12 | 616 | +0.10(+0.48%) |
Dec 27, 2013 | 21.04 | 21.05 | 21.02 | 21.02 | 1,501 | -0.26(-1.22%) |
Dec 24, 2013 | 21.28 | 21.28 | 21.28 | 0 | -0.03(-0.14%) | |
Dec 23, 2013 | 21.28 | 21.35 | 21.28 | 21.31 | 14,068 | +0.05(+0.24%) |
Dec 20, 2013 | 21.22 | 21.32 | 21.22 | 21.26 | 148,831 | +0.02(+0.09%) |
Dec 19, 2013 | 21.14 | 21.24 | 21.14 | 21.24 | 5,166 | +0.09(+0.43%) |
Dec 18, 2013 | 21.17 | 21.17 | 21.14 | 21.15 | 3,548 | -0.05(-0.24%) |
Dec 17, 2013 | 21.13 | 21.20 | 21.13 | 21.20 | 2,407 | +0.05(+0.24%) |
Dec 16, 2013 | 21.16 | 21.16 | 21.15 | 21.15 | 2,894 | +0.03(+0.14%) |
Dec 13, 2013 | 21.15 | 21.16 | 21.12 | 21.12 | 1,467 | -0.01(-0.05%) |
Dec 12, 2013 | 21.19 | 21.19 | 21.12 | 21.13 | 5,562 | -0.01(-0.05%) |
Dec 11, 2013 | 21.27 | 21.27 | 21.14 | 21.14 | 869 | -0.12(-0.56%) |
Dec 10, 2013 | 21.16 | 21.26 | 21.16 | 21.26 | 1,175 | +0.24(+1.14%) |
Dec 09, 2013 | 21.02 | 21.05 | 21.02 | 21.02 | 2,062 | +0.01(+0.05%) |
Dec 06, 2013 | 20.92 | 21.01 | 20.92 | 21.01 | 12,958 | +0.11(+0.53%) |
Dec 05, 2013 | 20.92 | 20.93 | 20.90 | 20.90 | 10,310 | -0.15(-0.71%) |
Dec 04, 2013 | 21.09 | 21.09 | 20.96 | 21.05 | 4,666 | -0.13(-0.61%) |
Dec 03, 2013 | 21.21 | 21.30 | 21.18 | 21.18 | 7,083 | +0.01(+0.05%) |
Dec 02, 2013 | 21.21 | 21.21 | 21.13 | 21.17 | 959 | -0.12(-0.56%) |
Nov 29, 2013 | 21.22 | 21.29 | 21.22 | 21.29 | 3,829 | +0.04(+0.19%) |
Nov 28, 2013 | 21.30 | 21.30 | 21.25 | 21.25 | 1,411 | +0.00(+0.00%) |
Nov 27, 2013 | 21.38 | 21.38 | 21.25 | 21.25 | 2,534 | -0.14(-0.65%) |
Nov 26, 2013 | 21.30 | 21.40 | 21.30 | 21.39 | 668 | +0.10(+0.47%) |
Nov 25, 2013 | 21.21 | 21.29 | 21.19 | 21.29 | 40,656 | +0.08(+0.38%) |
Nov 22, 2013 | 21.13 | 21.22 | 21.13 | 21.21 | 10,890 | +0.04(+0.19%) |
Nov 21, 2013 | 21.10 | 21.18 | 21.08 | 21.17 | 18,091 | -0.28(-1.31%) |
Nov 19, 2013 | 21.45 | 21.45 | 21.45 | 173 | +0.01(+0.05%) | |
Nov 18, 2013 | 21.35 | 21.45 | 21.35 | 21.44 | 15,915 | +0.04(+0.19%) |
Nov 15, 2013 | 21.39 | 21.40 | 21.33 | 21.40 | 4,754 | +0.04(+0.19%) |
Nov 14, 2013 | 21.32 | 21.40 | 21.32 | 21.36 | 4,598 | +0.26(+1.23%) |
Nov 12, 2013 | 21.12 | 21.14 | 21.07 | 21.10 | 2,526 | -0.07(-0.33%) |
Nov 11, 2013 | 21.17 | 21.20 | 21.15 | 21.17 | 1,738 | -0.06(-0.28%) |
Nov 08, 2013 | 21.20 | 21.23 | 21.17 | 21.23 | 40,023 | -0.14(-0.66%) |
Nov 07, 2013 | 21.34 | 21.41 | 21.34 | 21.37 | 8,379 | +0.02(+0.09%) |
Nov 06, 2013 | 21.32 | 21.40 | 21.32 | 21.35 | 9,185 | -0.03(-0.14%) |
Nov 05, 2013 | 21.39 | 21.40 | 21.37 | 21.38 | 5,612 | -0.08(-0.37%) |
Nov 04, 2013 | 21.39 | 21.50 | 21.39 | 21.46 | 67,854 | +0.03(+0.14%) |
Nov 01, 2013 | 21.51 | 21.51 | 21.39 | 21.43 | 36,643 | -0.15(-0.70%) |
Oct 31, 2013 | 21.64 | 21.64 | 21.58 | 21.58 | 6,064 | +0.00(+0.00%) |
Oct 30, 2013 | 21.67 | 21.69 | 21.58 | 21.58 | 3,162 | -0.02(-0.09%) |
Oct 29, 2013 | 21.54 | 21.60 | 21.53 | 21.60 | 7,614 | +0.05(+0.23%) |
Oct 28, 2013 | 21.52 | 21.55 | 21.52 | 21.55 | 7,176 | -0.01(-0.05%) |
Oct 25, 2013 | 21.48 | 21.56 | 21.48 | 21.56 | 7,934 | +0.11(+0.51%) |
Oct 24, 2013 | 21.52 | 21.52 | 21.45 | 21.45 | 8,642 | -0.07(-0.33%) |
Oct 23, 2013 | 21.39 | 21.52 | 21.39 | 21.52 | 37,295 | +0.15(+0.70%) |
Oct 22, 2013 | 21.33 | 21.38 | 21.33 | 21.37 | 7,969 | +0.15(+0.71%) |
Oct 21, 2013 | 21.25 | 21.29 | 21.21 | 21.22 | 2,550 | -0.05(-0.24%) |
Oct 18, 2013 | 21.26 | 21.28 | 21.23 | 21.27 | 15,188 | +0.08(+0.38%) |
Oct 17, 2013 | 21.18 | 21.19 | 21.15 | 21.19 | 5,244 | +0.12(+0.57%) |
Oct 16, 2013 | 20.96 | 21.07 | 20.94 | 21.07 | 13,680 | +0.07(+0.33%) |
Oct 15, 2013 | 21.03 | 21.05 | 21.00 | 21.00 | 2,530 | -0.18(-0.85%) |
Oct 11, 2013 | 21.18 | 21.18 | 21.18 | 0 | +0.05(+0.24%) | |
Oct 10, 2013 | 21.06 | 21.13 | 21.05 | 21.13 | 11,743 | -0.06(-0.28%) |
Oct 09, 2013 | 21.17 | 21.19 | 21.17 | 21.19 | 1,924 | +0.00(+0.00%) |
Oct 08, 2013 | 21.19 | 21.19 | 21.16 | 21.19 | 6,287 | -0.06(-0.28%) |
Oct 07, 2013 | 21.27 | 21.28 | 21.25 | 21.25 | 7,211 | +0.08(+0.38%) |
Oct 04, 2013 | 21.24 | 21.24 | 21.17 | 21.17 | 1,742 | -0.12(-0.56%) |
Oct 03, 2013 | 21.27 | 21.33 | 21.27 | 21.29 | 6,929 | +0.03(+0.14%) |
Oct 02, 2013 | 21.29 | 21.37 | 21.25 | 21.26 | 24,771 | -0.02(-0.09%) |