Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.80 | 22.79 | 22.79 | 22.79 | 45,947 | +0.01(+0.02%) |
Dec 30, 2013 | 22.77 | 22.81 | 22.75 | 22.78 | 56,261 | +0.04(+0.20%) |
Dec 27, 2013 | 22.73 | 22.78 | 22.72 | 22.74 | 127,862 | +0.03(+0.12%) |
Dec 26, 2013 | 22.83 | 23.29 | 22.70 | 22.71 | 63,771 | -0.04(-0.20%) |
Dec 24, 2013 | 22.77 | 23.03 | 22.76 | 22.76 | 36,628 | +0.01(+0.04%) |
Dec 23, 2013 | 22.83 | 22.83 | 22.75 | 22.75 | 38,550 | -0.01(-0.04%) |
Dec 20, 2013 | 22.79 | 22.79 | 22.74 | 22.76 | 77,297 | +0.01(+0.04%) |
Dec 19, 2013 | 22.75 | 22.78 | 22.74 | 22.75 | 34,219 | +0.00(+0.00%) |
Dec 18, 2013 | 22.76 | 22.81 | 22.75 | 22.75 | 123,589 | -0.03(-0.11%) |
Dec 17, 2013 | 22.79 | 22.81 | 22.77 | 22.77 | 14,573 | -0.02(-0.08%) |
Dec 16, 2013 | 22.81 | 22.81 | 22.76 | 22.79 | 20,448 | +0.03(+0.15%) |
Dec 13, 2013 | 22.76 | 22.79 | 22.76 | 22.76 | 16,677 | +0.01(+0.04%) |
Dec 12, 2013 | 22.77 | 22.78 | 22.75 | 22.75 | 33,891 | -0.07(-0.30%) |
Dec 11, 2013 | 22.78 | 22.82 | 22.78 | 22.82 | 29,186 | +0.02(+0.08%) |
Dec 10, 2013 | 22.84 | 22.84 | 22.80 | 22.80 | 56,027 | +0.02(+0.08%) |
Dec 09, 2013 | 22.76 | 22.81 | 22.76 | 22.78 | 16,108 | +0.04(+0.19%) |
Dec 06, 2013 | 22.76 | 22.76 | 22.74 | 22.74 | 12,925 | +0.03(+0.11%) |
Dec 05, 2013 | 22.76 | 22.76 | 22.71 | 22.71 | 37,060 | +0.01(+0.04%) |
Dec 04, 2013 | 22.70 | 22.76 | 22.70 | 22.70 | 16,841 | +0.02(+0.08%) |
Dec 03, 2013 | 22.70 | 22.72 | 22.69 | 22.69 | 25,183 | -0.01(-0.04%) |
Dec 02, 2013 | 22.70 | 22.71 | 22.67 | 22.70 | 75,143 | -0.01(-0.04%) |
Nov 29, 2013 | 22.77 | 22.77 | 22.69 | 22.70 | 19,644 | +0.01(+0.04%) |
Nov 27, 2013 | 22.71 | 22.73 | 22.70 | 22.70 | 11,442 | -0.01(-0.04%) |
Nov 26, 2013 | 22.75 | 22.75 | 22.70 | 22.70 | 37,007 | -0.01(-0.04%) |
Nov 25, 2013 | 22.76 | 22.76 | 22.70 | 22.71 | 20,563 | -0.02(-0.08%) |
Nov 22, 2013 | 22.76 | 22.76 | 22.73 | 22.73 | 25,917 | +0.00(+0.00%) |
Nov 21, 2013 | 22.77 | 22.77 | 22.71 | 22.73 | 27,884 | +0.01(+0.04%) |
Nov 20, 2013 | 22.74 | 22.76 | 22.71 | 22.72 | 39,497 | -0.03(-0.11%) |
Nov 19, 2013 | 22.74 | 22.77 | 22.74 | 22.75 | 33,789 | +0.02(+0.08%) |
Nov 18, 2013 | 22.75 | 22.75 | 22.71 | 22.73 | 21,271 | +0.01(+0.04%) |
Nov 15, 2013 | 22.76 | 22.76 | 22.70 | 22.72 | 25,573 | +0.03(+0.15%) |
Nov 14, 2013 | 22.72 | 22.73 | 22.68 | 22.69 | 31,694 | +0.00(+0.00%) |
Nov 12, 2013 | 22.65 | 22.72 | 22.65 | 22.69 | 25,468 | +0.00(+0.00%) |
Nov 11, 2013 | 22.67 | 22.72 | 22.67 | 22.69 | 7,789 | +0.00(+0.00%) |
Nov 08, 2013 | 22.66 | 22.72 | 22.66 | 22.69 | 52,781 | +0.02(+0.08%) |
Nov 07, 2013 | 22.71 | 22.73 | 22.67 | 22.67 | 47,020 | -0.06(-0.26%) |
Nov 06, 2013 | 22.72 | 22.73 | 22.70 | 22.73 | 62,092 | +0.04(+0.16%) |
Nov 05, 2013 | 22.77 | 22.77 | 22.67 | 22.69 | 16,750 | -0.01(-0.05%) |
Nov 04, 2013 | 22.76 | 22.76 | 22.69 | 22.70 | 51,467 | +0.02(+0.08%) |
Nov 01, 2013 | 22.73 | 22.76 | 22.69 | 22.69 | 21,398 | +0.00(+0.00%) |
Oct 31, 2013 | 22.72 | 22.73 | 22.66 | 22.69 | 30,869 | -0.02(-0.08%) |
Oct 30, 2013 | 22.75 | 22.75 | 22.70 | 22.70 | 58,946 | -0.01(-0.04%) |
Oct 29, 2013 | 22.76 | 22.76 | 22.71 | 22.71 | 44,711 | -0.03(-0.15%) |
Oct 28, 2013 | 22.82 | 22.82 | 22.72 | 22.75 | 37,228 | -0.01(-0.04%) |
Oct 25, 2013 | 22.77 | 22.77 | 22.72 | 22.76 | 21,705 | +0.01(+0.04%) |
Oct 24, 2013 | 22.77 | 22.77 | 22.74 | 22.75 | 94,136 | +0.01(+0.04%) |
Oct 23, 2013 | 22.76 | 22.76 | 22.73 | 22.74 | 26,027 | +0.01(+0.04%) |
Oct 22, 2013 | 22.75 | 22.76 | 22.70 | 22.73 | 26,901 | +0.00(+0.00%) |
Oct 21, 2013 | 22.73 | 22.76 | 22.71 | 22.73 | 84,293 | +0.00(+0.00%) |
Oct 18, 2013 | 22.71 | 22.74 | 22.68 | 22.73 | 56,351 | +0.02(+0.08%) |
Oct 17, 2013 | 22.71 | 22.73 | 22.69 | 22.71 | 40,298 | +0.01(+0.04%) |
Oct 16, 2013 | 22.77 | 22.77 | 22.69 | 22.70 | 38,086 | -0.01(-0.04%) |
Oct 15, 2013 | 22.69 | 22.71 | 22.69 | 22.71 | 27,770 | +0.03(+0.11%) |
Oct 14, 2013 | 22.69 | 22.70 | 22.69 | 22.69 | 53,339 | +0.00(+0.00%) |
Oct 11, 2013 | 22.65 | 22.70 | 22.64 | 22.69 | 17,473 | +0.02(+0.08%) |
Oct 10, 2013 | 22.61 | 22.67 | 22.61 | 22.67 | 164,227 | +0.04(+0.19%) |
Oct 09, 2013 | 22.62 | 22.63 | 22.60 | 22.63 | 32,165 | +0.02(+0.08%) |
Oct 08, 2013 | 22.59 | 22.63 | 22.58 | 22.61 | 57,899 | +0.00(+0.00%) |
Oct 07, 2013 | 22.60 | 22.63 | 22.60 | 22.61 | 34,784 | +0.00(+0.00%) |
Oct 04, 2013 | 22.64 | 22.64 | 22.61 | 22.61 | 27,883 | +0.01(+0.04%) |
Oct 03, 2013 | 22.56 | 22.61 | 22.56 | 22.60 | 40,981 | +0.02(+0.08%) |
Oct 02, 2013 | 22.59 | 22.60 | 22.58 | 22.58 | 10,862 | +0.01(+0.04%) |