Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.49 | 25.59 | 25.59 | 25.59 | 603,297 | +0.15(+0.60%) |
Dec 30, 2013 | 26.47 | 26.52 | 25.32 | 25.43 | 908,276 | +0.05(+0.18%) |
Dec 27, 2013 | 25.40 | 25.69 | 25.20 | 25.39 | 405,481 | +0.02(+0.09%) |
Dec 26, 2013 | 25.38 | 25.52 | 25.25 | 25.37 | 342,145 | +0.02(+0.07%) |
Dec 24, 2013 | 25.32 | 25.38 | 25.18 | 25.35 | 149,979 | +0.10(+0.40%) |
Dec 23, 2013 | 25.24 | 25.26 | 25.02 | 25.25 | 709,335 | +0.08(+0.31%) |
Dec 20, 2013 | 24.78 | 25.25 | 24.73 | 25.17 | 1,353,929 | +0.41(+1.64%) |
Dec 19, 2013 | 24.56 | 25.03 | 24.49 | 24.76 | 519,096 | +0.21(+0.85%) |
Dec 18, 2013 | 24.32 | 24.57 | 24.02 | 24.55 | 1,056,926 | +0.41(+1.71%) |
Dec 17, 2013 | 24.08 | 24.21 | 24.03 | 24.14 | 914,395 | +0.10(+0.42%) |
Dec 16, 2013 | 24.00 | 24.40 | 23.93 | 24.04 | 1,102,175 | +0.11(+0.45%) |
Dec 13, 2013 | 23.73 | 24.00 | 23.61 | 23.93 | 719,376 | +0.34(+1.43%) |
Dec 12, 2013 | 23.99 | 23.99 | 23.41 | 23.60 | 712,859 | -0.48(-1.98%) |
Dec 11, 2013 | 23.86 | 24.22 | 23.86 | 24.07 | 653,598 | +0.33(+1.39%) |
Dec 10, 2013 | 24.14 | 24.30 | 23.73 | 23.74 | 905,621 | -0.32(-1.33%) |
Dec 09, 2013 | 23.52 | 24.14 | 23.48 | 24.06 | 747,369 | +0.62(+2.63%) |
Dec 06, 2013 | 23.51 | 23.73 | 23.42 | 23.44 | 511,340 | +0.31(+1.33%) |
Dec 05, 2013 | 23.13 | 23.23 | 22.85 | 23.14 | 328,120 | +0.00(+0.00%) |
Dec 04, 2013 | 23.27 | 23.50 | 22.90 | 23.14 | 533,883 | -0.19(-0.79%) |
Dec 03, 2013 | 23.01 | 23.35 | 22.81 | 23.32 | 511,001 | +0.28(+1.19%) |
Dec 02, 2013 | 23.32 | 23.46 | 23.03 | 23.05 | 1,010,438 | -0.38(-1.61%) |
Nov 29, 2013 | 23.48 | 23.73 | 23.32 | 23.42 | 403,052 | +0.07(+0.31%) |
Nov 27, 2013 | 23.50 | 23.52 | 23.19 | 23.35 | 704,387 | -0.06(-0.26%) |
Nov 26, 2013 | 23.78 | 23.99 | 23.35 | 23.41 | 1,198,306 | -0.45(-1.88%) |
Nov 25, 2013 | 23.94 | 24.08 | 23.65 | 23.86 | 1,127,153 | +0.08(+0.33%) |
Nov 22, 2013 | 23.57 | 23.99 | 23.44 | 23.78 | 952,280 | +0.21(+0.91%) |
Nov 21, 2013 | 23.47 | 23.75 | 23.21 | 23.57 | 735,890 | +0.10(+0.43%) |
Nov 20, 2013 | 23.15 | 23.55 | 23.04 | 23.47 | 1,238,405 | +0.34(+1.46%) |
Nov 19, 2013 | 23.15 | 23.35 | 23.04 | 23.13 | 570,527 | -0.03(-0.12%) |
Nov 18, 2013 | 22.96 | 23.38 | 22.60 | 23.16 | 950,443 | +0.18(+0.78%) |
Nov 15, 2013 | 22.95 | 23.09 | 22.91 | 22.98 | 540,532 | +0.15(+0.64%) |
Nov 14, 2013 | 22.63 | 23.05 | 22.63 | 22.83 | 543,197 | +0.07(+0.32%) |
Nov 12, 2013 | 22.68 | 22.82 | 22.63 | 22.76 | 508,186 | +0.02(+0.10%) |
Nov 11, 2013 | 23.01 | 23.01 | 22.69 | 22.74 | 406,129 | -0.24(-1.03%) |
Nov 08, 2013 | 22.55 | 22.97 | 22.45 | 22.97 | 533,115 | +0.47(+2.07%) |
Nov 07, 2013 | 22.78 | 22.87 | 22.42 | 22.51 | 2,921,502 | -0.15(-0.64%) |
Nov 06, 2013 | 22.26 | 22.95 | 22.21 | 22.65 | 1,080,116 | +0.52(+2.36%) |
Nov 05, 2013 | 21.82 | 22.26 | 21.71 | 22.13 | 680,825 | +0.25(+1.13%) |
Nov 04, 2013 | 22.04 | 22.08 | 21.79 | 21.88 | 561,516 | -0.03(-0.15%) |
Nov 01, 2013 | 21.69 | 21.99 | 21.69 | 21.92 | 777,085 | +0.22(+1.03%) |
Oct 31, 2013 | 21.67 | 21.99 | 21.62 | 21.69 | 531,162 | +0.06(+0.26%) |
Oct 30, 2013 | 21.91 | 22.06 | 21.60 | 21.64 | 760,800 | -0.21(-0.97%) |
Oct 29, 2013 | 22.08 | 22.12 | 21.80 | 21.85 | 1,329,259 | -0.12(-0.53%) |
Oct 28, 2013 | 22.31 | 22.85 | 21.95 | 21.97 | 957,319 | -0.34(-1.53%) |
Oct 25, 2013 | 22.41 | 22.73 | 22.20 | 22.31 | 761,287 | +0.16(+0.73%) |
Oct 24, 2013 | 21.30 | 22.54 | 21.30 | 22.14 | 2,714,589 | +1.13(+5.36%) |
Oct 23, 2013 | 21.19 | 21.30 | 20.32 | 21.02 | 816,141 | -0.32(-1.52%) |
Oct 22, 2013 | 21.47 | 21.66 | 21.33 | 21.34 | 1,476,990 | -0.11(-0.52%) |
Oct 21, 2013 | 21.82 | 21.92 | 21.39 | 21.45 | 743,770 | -0.35(-1.59%) |
Oct 18, 2013 | 21.59 | 21.84 | 21.39 | 21.80 | 606,429 | +0.21(+0.98%) |
Oct 17, 2013 | 20.98 | 21.66 | 20.96 | 21.59 | 1,179,108 | +0.40(+1.90%) |
Oct 16, 2013 | 20.97 | 21.32 | 20.87 | 21.19 | 959,533 | +0.42(+2.01%) |
Oct 15, 2013 | 20.78 | 20.93 | 20.64 | 20.77 | 716,795 | -0.07(-0.35%) |
Oct 14, 2013 | 20.66 | 20.89 | 20.57 | 20.84 | 635,500 | -0.02(-0.11%) |
Oct 11, 2013 | 20.25 | 20.90 | 20.20 | 20.86 | 940,716 | +0.56(+2.78%) |
Oct 10, 2013 | 20.08 | 20.32 | 19.98 | 20.30 | 1,175,973 | +0.48(+2.42%) |
Oct 09, 2013 | 19.78 | 19.95 | 19.64 | 19.82 | 927,631 | +0.03(+0.17%) |
Oct 08, 2013 | 20.14 | 20.29 | 19.57 | 19.79 | 839,343 | -0.43(-2.12%) |
Oct 07, 2013 | 20.59 | 20.63 | 20.20 | 20.22 | 1,137,002 | +0.12(+0.61%) |
Oct 04, 2013 | 20.22 | 20.22 | 19.99 | 20.09 | 469,501 | -0.07(-0.33%) |
Oct 03, 2013 | 20.09 | 20.20 | 19.91 | 20.16 | 1,131,403 | +0.08(+0.42%) |
Oct 02, 2013 | 20.08 | 20.36 | 19.91 | 20.08 | 1,018,337 | -0.22(-1.10%) |