Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.23 | 23.09 | 23.09 | 23.09 | 19,177 | -0.17(-0.71%) |
Dec 30, 2013 | 23.23 | 23.26 | 23.23 | 23.26 | 23,150 | +0.15(+0.65%) |
Dec 27, 2013 | 23.17 | 23.17 | 23.10 | 23.11 | 14,375 | -0.08(-0.33%) |
Dec 26, 2013 | 23.21 | 23.21 | 23.17 | 23.18 | 16,382 | -0.09(-0.38%) |
Dec 24, 2013 | 23.27 | 23.27 | 23.26 | 23.27 | 9,954 | -0.18(-0.75%) |
Dec 23, 2013 | 23.52 | 23.52 | 23.45 | 23.45 | 16,894 | -0.10(-0.43%) |
Dec 20, 2013 | 23.44 | 23.55 | 23.38 | 23.55 | 18,373 | +0.31(+1.31%) |
Dec 19, 2013 | 23.24 | 23.25 | 23.20 | 23.24 | 20,560 | -0.05(-0.20%) |
Dec 18, 2013 | 23.29 | 23.45 | 23.23 | 23.29 | 25,651 | -0.09(-0.40%) |
Dec 17, 2013 | 23.25 | 23.40 | 23.25 | 23.39 | 8,694 | +0.11(+0.46%) |
Dec 16, 2013 | 23.43 | 23.45 | 23.28 | 23.28 | 3,996 | -0.07(-0.30%) |
Dec 13, 2013 | 23.36 | 23.36 | 23.35 | 23.35 | 2,367 | +0.06(+0.26%) |
Dec 12, 2013 | 23.33 | 23.33 | 23.27 | 23.29 | 4,705 | -0.09(-0.40%) |
Dec 11, 2013 | 23.45 | 23.45 | 23.38 | 23.38 | 9,639 | -0.12(-0.52%) |
Dec 10, 2013 | 23.50 | 23.51 | 23.40 | 23.50 | 135,489 | +0.19(+0.81%) |
Dec 09, 2013 | 23.28 | 23.31 | 23.28 | 23.31 | 878 | +0.08(+0.35%) |
Dec 06, 2013 | 23.28 | 23.28 | 23.16 | 23.23 | 264,909 | +0.00(+0.02%) |
Dec 05, 2013 | 23.23 | 23.23 | 23.23 | 23.23 | 259 | -0.02(-0.08%) |
Dec 04, 2013 | 23.24 | 23.27 | 23.21 | 23.25 | 8,714 | -0.20(-0.87%) |
Dec 03, 2013 | 23.46 | 23.49 | 23.45 | 23.45 | 13,558 | +0.06(+0.26%) |
Dec 02, 2013 | 23.49 | 23.49 | 23.38 | 23.39 | 15,392 | -0.14(-0.59%) |
Nov 29, 2013 | 23.47 | 23.53 | 23.47 | 23.53 | 1,633 | -0.02(-0.10%) |
Nov 27, 2013 | 23.54 | 23.57 | 23.52 | 23.55 | 10,547 | -0.10(-0.43%) |
Nov 26, 2013 | 23.58 | 23.65 | 23.58 | 23.65 | 3,850 | +0.18(+0.76%) |
Nov 25, 2013 | 23.51 | 23.51 | 23.45 | 23.48 | 4,386 | +0.03(+0.15%) |
Nov 22, 2013 | 23.36 | 23.45 | 23.36 | 23.44 | 4,206 | +0.16(+0.70%) |
Nov 21, 2013 | 23.15 | 23.30 | 23.14 | 23.28 | 36,801 | +0.05(+0.21%) |
Nov 20, 2013 | 23.61 | 23.62 | 23.22 | 23.23 | 2,086 | -0.37(-1.58%) |
Nov 19, 2013 | 23.67 | 23.68 | 23.57 | 23.60 | 21,508 | -0.09(-0.37%) |
Nov 18, 2013 | 23.69 | 23.69 | 23.69 | 23.69 | 520 | +0.12(+0.53%) |
Nov 15, 2013 | 23.58 | 23.58 | 23.57 | 23.57 | 1,190 | -0.05(-0.21%) |
Nov 14, 2013 | 23.52 | 23.64 | 23.52 | 23.61 | 6,202 | +0.27(+1.14%) |
Nov 12, 2013 | 23.32 | 23.35 | 23.32 | 23.35 | 1,318 | +0.06(+0.25%) |
Nov 11, 2013 | 23.34 | 23.38 | 23.29 | 23.29 | 175,423 | -0.05(-0.21%) |
Nov 08, 2013 | 23.48 | 23.48 | 23.34 | 23.34 | 142,497 | -0.55(-2.28%) |
Nov 07, 2013 | 23.70 | 23.89 | 23.70 | 23.89 | 7,502 | +0.20(+0.84%) |
Nov 06, 2013 | 23.66 | 23.69 | 23.65 | 23.69 | 7,950 | -0.04(-0.16%) |
Nov 05, 2013 | 23.77 | 23.79 | 23.69 | 23.72 | 14,123 | -0.21(-0.88%) |
Nov 04, 2013 | 24.00 | 24.02 | 23.92 | 23.93 | 7,241 | +0.02(+0.08%) |
Nov 01, 2013 | 24.07 | 24.07 | 23.91 | 23.92 | 41,068 | -0.25(-1.03%) |
Oct 31, 2013 | 24.21 | 24.21 | 24.07 | 24.17 | 20,856 | +0.02(+0.07%) |
Oct 30, 2013 | 24.26 | 24.28 | 24.14 | 24.15 | 11,186 | -0.09(-0.38%) |
Oct 29, 2013 | 24.19 | 24.24 | 24.16 | 24.24 | 7,194 | +0.00(+0.00%) |
Oct 28, 2013 | 24.26 | 24.32 | 24.24 | 24.24 | 2,264 | -0.05(-0.22%) |
Oct 25, 2013 | 24.30 | 24.30 | 24.29 | 24.29 | 522 | +0.03(+0.11%) |
Oct 24, 2013 | 24.27 | 24.27 | 24.27 | 24.27 | 261 | -0.03(-0.13%) |
Oct 23, 2013 | 24.24 | 24.37 | 24.24 | 24.30 | 6,703 | +0.08(+0.34%) |
Oct 22, 2013 | 24.16 | 24.23 | 24.16 | 24.22 | 9,643 | +0.26(+1.10%) |
Oct 21, 2013 | 23.97 | 23.97 | 23.93 | 23.95 | 23,966 | -0.10(-0.40%) |
Oct 18, 2013 | 24.04 | 24.05 | 24.03 | 24.05 | 8,100 | +0.03(+0.12%) |
Oct 17, 2013 | 23.91 | 24.02 | 23.91 | 24.02 | 4,034 | +0.23(+0.98%) |
Oct 16, 2013 | 23.49 | 23.78 | 23.49 | 23.78 | 395,783 | +0.27(+1.14%) |
Oct 15, 2013 | 23.63 | 23.66 | 23.52 | 23.52 | 13,432 | +0.03(+0.13%) |
Oct 14, 2013 | 23.75 | 23.75 | 23.49 | 23.49 | 54,621 | -0.21(-0.89%) |
Oct 11, 2013 | 23.83 | 23.95 | 23.69 | 23.70 | 134,924 | +0.05(+0.23%) |
Oct 10, 2013 | 23.57 | 23.64 | 23.57 | 23.64 | 1,827 | -0.11(-0.48%) |
Oct 09, 2013 | 23.76 | 23.76 | 23.73 | 23.76 | 20,117 | -0.08(-0.32%) |
Oct 08, 2013 | 23.82 | 23.90 | 23.78 | 23.83 | 95,156 | -0.03(-0.13%) |
Oct 07, 2013 | 23.83 | 23.87 | 23.83 | 23.87 | 1,044 | +0.15(+0.62%) |
Oct 04, 2013 | 23.77 | 23.77 | 23.71 | 23.72 | 4,703 | -0.10(-0.41%) |
Oct 03, 2013 | 23.82 | 23.94 | 23.82 | 23.82 | 2,360 | +0.01(+0.05%) |
Oct 02, 2013 | 23.86 | 23.86 | 23.80 | 23.80 | 2,499 | +0.01(+0.06%) |