Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.88 | 22.88 | 22.88 | 22.88 | 2,521 | -0.09(-0.40%) |
Dec 30, 2013 | 22.83 | 22.97 | 22.78 | 22.97 | 132,177 | +0.01(+0.06%) |
Dec 27, 2013 | 22.91 | 23.12 | 22.90 | 22.96 | 216,450 | +0.18(+0.81%) |
Dec 26, 2013 | 22.70 | 22.78 | 22.70 | 22.78 | 1,425 | -0.12(-0.52%) |
Dec 24, 2013 | 22.82 | 22.99 | 22.82 | 22.89 | 4,573 | +0.30(+1.33%) |
Dec 23, 2013 | 22.57 | 22.67 | 22.53 | 22.59 | 27,668 | +0.06(+0.28%) |
Dec 20, 2013 | 22.46 | 22.53 | 22.46 | 22.53 | 23,725 | -0.14(-0.61%) |
Dec 19, 2013 | 22.68 | 22.68 | 22.43 | 22.67 | 12,759 | -0.39(-1.70%) |
Dec 18, 2013 | 22.85 | 23.15 | 22.67 | 23.06 | 290,991 | +0.23(+0.99%) |
Dec 17, 2013 | 22.88 | 22.88 | 22.71 | 22.83 | 1,934 | -0.12(-0.54%) |
Dec 16, 2013 | 23.05 | 23.05 | 22.96 | 22.96 | 57,526 | +0.08(+0.33%) |
Dec 13, 2013 | 22.90 | 22.90 | 22.80 | 22.88 | 4,619 | +0.04(+0.17%) |
Dec 12, 2013 | 22.92 | 22.92 | 22.78 | 22.84 | 6,416 | -0.20(-0.87%) |
Dec 11, 2013 | 23.24 | 23.24 | 22.97 | 23.04 | 67,399 | -0.48(-2.06%) |
Dec 10, 2013 | 23.53 | 23.53 | 23.53 | 23.53 | 932 | -0.11(-0.45%) |
Dec 09, 2013 | 23.76 | 23.76 | 23.63 | 23.63 | 1,542 | -0.14(-0.60%) |
Dec 06, 2013 | 23.60 | 23.81 | 23.60 | 23.77 | 0 | +0.28(+1.19%) |
Dec 05, 2013 | 23.46 | 23.60 | 23.46 | 23.50 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 23.30 | 23.53 | 23.30 | 23.50 | 0 | +0.17(+0.74%) |
Dec 03, 2013 | 23.51 | 23.51 | 23.33 | 23.33 | 0 | -0.13(-0.55%) |
Dec 02, 2013 | 23.59 | 23.59 | 23.46 | 23.46 | 0 | -0.20(-0.85%) |
Nov 29, 2013 | 23.63 | 23.66 | 23.63 | 23.66 | 0 | -0.01(-0.06%) |
Nov 27, 2013 | 23.42 | 23.73 | 23.42 | 23.67 | 0 | +0.49(+2.11%) |
Nov 26, 2013 | 23.18 | 23.19 | 23.18 | 23.19 | 0 | -0.04(-0.17%) |
Nov 25, 2013 | 23.37 | 23.40 | 23.23 | 23.23 | 0 | -0.25(-1.08%) |
Nov 22, 2013 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | -0.06(-0.24%) |
Nov 21, 2013 | 23.43 | 23.53 | 23.43 | 23.53 | 0 | +0.27(+1.16%) |
Nov 20, 2013 | 23.45 | 23.45 | 23.26 | 23.26 | 0 | -0.30(-1.26%) |
Nov 19, 2013 | 23.51 | 23.63 | 23.47 | 23.56 | 0 | -0.14(-0.59%) |
Nov 18, 2013 | 23.50 | 23.70 | 23.50 | 23.70 | 0 | +0.64(+2.79%) |
Nov 15, 2013 | 22.72 | 23.30 | 22.72 | 23.06 | 0 | +0.87(+3.90%) |
Nov 14, 2013 | 22.07 | 22.19 | 22.07 | 22.19 | 0 | +0.04(+0.20%) |
Nov 12, 2013 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | -0.08(-0.35%) |
Nov 11, 2013 | 22.17 | 22.24 | 22.16 | 22.23 | 0 | +0.13(+0.59%) |
Nov 08, 2013 | 22.06 | 22.10 | 22.06 | 22.10 | 0 | -0.03(-0.12%) |
Nov 07, 2013 | 22.40 | 22.40 | 22.12 | 22.12 | 0 | -0.34(-1.53%) |
Nov 06, 2013 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | +0.01(+0.04%) |
Nov 05, 2013 | 22.49 | 22.49 | 22.46 | 22.46 | 0 | -0.24(-1.04%) |
Nov 04, 2013 | 22.70 | 22.71 | 22.69 | 22.69 | 0 | +0.17(+0.76%) |
Nov 01, 2013 | 22.68 | 22.68 | 22.52 | 22.52 | 0 | +0.03(+0.15%) |
Oct 31, 2013 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | +0.01(+0.03%) |
Oct 30, 2013 | 22.51 | 22.55 | 22.48 | 22.48 | 0 | +0.21(+0.94%) |
Oct 29, 2013 | 22.20 | 22.27 | 22.17 | 22.27 | 0 | +0.13(+0.58%) |
Oct 28, 2013 | 22.03 | 22.15 | 22.03 | 22.15 | 0 | +0.17(+0.78%) |
Oct 25, 2013 | 21.99 | 22.02 | 21.95 | 21.97 | 0 | -0.16(-0.73%) |
Oct 24, 2013 | 22.19 | 22.19 | 22.13 | 22.13 | 0 | -0.13(-0.59%) |
Oct 23, 2013 | 22.49 | 22.49 | 22.27 | 22.27 | 0 | -0.77(-3.35%) |
Oct 22, 2013 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.21(+0.92%) |
Oct 21, 2013 | 22.85 | 22.85 | 22.83 | 22.83 | 0 | -0.01(-0.04%) |
Oct 18, 2013 | 22.82 | 22.84 | 22.73 | 22.84 | 3,491 | +0.27(+1.19%) |
Oct 17, 2013 | 22.64 | 22.64 | 22.55 | 22.57 | 0 | -0.01(-0.02%) |
Oct 16, 2013 | 22.66 | 22.66 | 22.57 | 22.57 | 0 | -0.03(-0.13%) |
Oct 15, 2013 | 22.69 | 22.69 | 22.54 | 22.60 | 0 | -0.22(-0.96%) |
Oct 14, 2013 | 22.60 | 22.86 | 22.60 | 22.82 | 0 | +0.18(+0.79%) |
Oct 11, 2013 | 22.62 | 22.64 | 22.62 | 22.64 | 0 | +0.04(+0.19%) |
Oct 10, 2013 | 22.42 | 22.61 | 22.42 | 22.60 | 0 | +0.39(+1.77%) |
Oct 09, 2013 | 22.18 | 22.20 | 22.18 | 22.20 | 0 | -0.04(-0.18%) |
Oct 08, 2013 | 22.27 | 22.27 | 22.24 | 22.24 | 0 | -0.01(-0.06%) |
Oct 07, 2013 | 22.23 | 22.33 | 22.23 | 22.26 | 0 | +0.05(+0.24%) |
Oct 03, 2013 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.11(+0.48%) |