Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.03 | 23.01 | 23.01 | 23.01 | 152,619 | +0.02(+0.10%) |
Dec 30, 2013 | 23.04 | 23.07 | 22.98 | 22.98 | 121,949 | -0.05(-0.20%) |
Dec 27, 2013 | 22.94 | 23.08 | 22.89 | 23.03 | 434,722 | +0.15(+0.64%) |
Dec 26, 2013 | 22.86 | 22.88 | 22.80 | 22.88 | 176,290 | +0.14(+0.61%) |
Dec 24, 2013 | 22.58 | 22.78 | 22.58 | 22.74 | 128,576 | +0.13(+0.58%) |
Dec 23, 2013 | 22.46 | 22.62 | 22.46 | 22.61 | 301,317 | +0.20(+0.91%) |
Dec 20, 2013 | 22.18 | 22.41 | 22.18 | 22.41 | 315,581 | +0.25(+1.11%) |
Dec 19, 2013 | 21.85 | 22.20 | 21.85 | 22.16 | 491,218 | +0.26(+1.19%) |
Dec 18, 2013 | 21.67 | 21.92 | 21.54 | 21.90 | 671,976 | +0.24(+1.10%) |
Dec 17, 2013 | 21.71 | 21.72 | 21.56 | 21.66 | 156,303 | +0.11(+0.50%) |
Dec 16, 2013 | 21.66 | 21.72 | 21.46 | 21.55 | 984,704 | +0.02(+0.11%) |
Dec 13, 2013 | 21.45 | 21.56 | 21.27 | 21.53 | 292,634 | +0.15(+0.72%) |
Dec 12, 2013 | 21.42 | 21.44 | 21.24 | 21.38 | 579,513 | -0.02(-0.11%) |
Dec 11, 2013 | 21.64 | 21.66 | 21.39 | 21.40 | 226,311 | -0.21(-0.99%) |
Dec 10, 2013 | 21.77 | 21.81 | 21.62 | 21.62 | 282,175 | -0.21(-0.98%) |
Dec 09, 2013 | 21.79 | 21.85 | 21.73 | 21.83 | 525,103 | +0.02(+0.07%) |
Dec 06, 2013 | 21.78 | 21.85 | 21.75 | 21.82 | 247,175 | +0.20(+0.92%) |
Dec 05, 2013 | 21.74 | 21.74 | 21.61 | 21.62 | 518,418 | -0.12(-0.53%) |
Dec 04, 2013 | 21.65 | 21.81 | 21.57 | 21.73 | 174,054 | -0.02(-0.11%) |
Dec 03, 2013 | 21.75 | 21.78 | 21.64 | 21.75 | 1,901,669 | +0.00(+0.00%) |
Dec 02, 2013 | 21.97 | 21.97 | 21.75 | 21.75 | 1,624,236 | -0.19(-0.87%) |
Nov 29, 2013 | 22.05 | 22.12 | 21.95 | 21.95 | 255,589 | -0.05(-0.24%) |
Nov 27, 2013 | 21.99 | 22.04 | 21.91 | 22.00 | 100,934 | +0.06(+0.28%) |
Nov 26, 2013 | 21.75 | 22.03 | 21.75 | 21.94 | 353,432 | +0.15(+0.67%) |
Nov 25, 2013 | 21.89 | 21.96 | 21.76 | 21.79 | 207,766 | -0.08(-0.39%) |
Nov 22, 2013 | 21.95 | 21.97 | 21.80 | 21.88 | 377,509 | -0.09(-0.42%) |
Nov 21, 2013 | 21.82 | 22.02 | 21.82 | 21.97 | 121,330 | +0.15(+0.67%) |
Nov 20, 2013 | 22.07 | 22.23 | 21.77 | 21.82 | 176,045 | -0.18(-0.84%) |
Nov 19, 2013 | 22.19 | 22.21 | 21.93 | 22.01 | 503,924 | -0.16(-0.73%) |
Nov 18, 2013 | 22.15 | 22.28 | 22.14 | 22.17 | 174,425 | +0.04(+0.17%) |
Nov 15, 2013 | 21.98 | 22.15 | 21.97 | 22.13 | 332,111 | +0.12(+0.52%) |
Nov 14, 2013 | 22.10 | 22.11 | 21.98 | 22.02 | 157,294 | -0.07(-0.31%) |
Nov 13, 2013 | 21.97 | 22.08 | 21.90 | 22.08 | 182,066 | +0.02(+0.10%) |
Nov 12, 2013 | 22.06 | 22.10 | 22.01 | 22.06 | 173,844 | -0.02(-0.07%) |
Nov 11, 2013 | 22.13 | 22.17 | 22.06 | 22.08 | 401,085 | -0.12(-0.55%) |
Nov 08, 2013 | 22.15 | 22.20 | 21.92 | 22.20 | 187,988 | +0.12(+0.52%) |
Nov 07, 2013 | 22.52 | 22.52 | 22.05 | 22.08 | 489,453 | -0.48(-2.11%) |
Nov 06, 2013 | 22.64 | 22.64 | 22.50 | 22.56 | 1,092,001 | +0.05(+0.24%) |
Nov 05, 2013 | 22.50 | 22.63 | 22.48 | 22.51 | 735,587 | -0.03(-0.14%) |
Nov 04, 2013 | 22.46 | 22.54 | 22.35 | 22.54 | 1,073,867 | +0.22(+1.00%) |
Nov 01, 2013 | 22.54 | 22.56 | 22.18 | 22.31 | 2,290,924 | -0.19(-0.85%) |
Oct 31, 2013 | 22.57 | 22.60 | 22.30 | 22.51 | 1,040,528 | -0.08(-0.37%) |
Oct 30, 2013 | 22.69 | 22.78 | 22.49 | 22.59 | 362,642 | -0.08(-0.34%) |
Oct 29, 2013 | 22.52 | 22.71 | 22.52 | 22.67 | 378,051 | +0.19(+0.85%) |
Oct 28, 2013 | 22.37 | 22.48 | 22.35 | 22.48 | 283,504 | +0.10(+0.45%) |
Oct 25, 2013 | 22.37 | 22.39 | 22.29 | 22.38 | 174,123 | +0.05(+0.21%) |
Oct 24, 2013 | 22.30 | 22.34 | 22.18 | 22.33 | 403,387 | +0.05(+0.21%) |
Oct 23, 2013 | 22.28 | 22.33 | 22.24 | 22.28 | 167,989 | -0.09(-0.41%) |
Oct 22, 2013 | 22.35 | 22.42 | 22.24 | 22.38 | 195,341 | +0.09(+0.41%) |
Oct 21, 2013 | 22.38 | 22.38 | 22.25 | 22.28 | 541,341 | -0.07(-0.31%) |
Oct 18, 2013 | 22.26 | 22.38 | 22.18 | 22.35 | 239,109 | +0.20(+0.90%) |
Oct 17, 2013 | 21.82 | 22.16 | 21.80 | 22.15 | 303,865 | +0.37(+1.69%) |
Oct 16, 2013 | 21.56 | 21.82 | 21.56 | 21.78 | 499,088 | +0.28(+1.32%) |
Oct 15, 2013 | 21.62 | 21.66 | 21.48 | 21.50 | 253,633 | -0.08(-0.39%) |
Oct 14, 2013 | 21.49 | 21.61 | 21.47 | 21.59 | 174,247 | -0.01(-0.04%) |
Oct 11, 2013 | 21.32 | 21.62 | 21.32 | 21.59 | 208,145 | +0.21(+1.01%) |
Oct 10, 2013 | 21.11 | 21.41 | 21.11 | 21.38 | 524,983 | +0.41(+1.98%) |
Oct 09, 2013 | 20.96 | 21.11 | 20.93 | 20.96 | 153,123 | +0.02(+0.11%) |
Oct 08, 2013 | 21.30 | 21.30 | 20.93 | 20.94 | 184,339 | -0.31(-1.48%) |
Oct 07, 2013 | 21.17 | 21.36 | 21.13 | 21.26 | 183,664 | +0.00(+0.00%) |
Oct 04, 2013 | 21.29 | 21.38 | 21.21 | 21.26 | 303,525 | +0.05(+0.25%) |
Oct 03, 2013 | 21.32 | 21.34 | 21.14 | 21.20 | 535,579 | -0.18(-0.86%) |
Oct 02, 2013 | 21.23 | 21.45 | 21.17 | 21.39 | 598,728 | +0.02(+0.11%) |