Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.12 | 23.24 | 23.24 | 23.24 | 924,995 | +0.22(+0.94%) |
Dec 30, 2013 | 23.00 | 23.09 | 22.98 | 23.03 | 282,359 | +0.04(+0.17%) |
Dec 27, 2013 | 22.99 | 23.05 | 22.98 | 22.99 | 1,542,853 | +0.02(+0.08%) |
Dec 26, 2013 | 22.98 | 23.02 | 22.93 | 22.97 | 263,287 | +0.09(+0.39%) |
Dec 24, 2013 | 22.86 | 22.96 | 22.86 | 22.88 | 80,515 | +0.05(+0.22%) |
Dec 23, 2013 | 22.75 | 22.85 | 22.73 | 22.83 | 453,873 | +0.12(+0.53%) |
Dec 20, 2013 | 22.52 | 22.76 | 22.52 | 22.71 | 948,305 | +0.20(+0.89%) |
Dec 19, 2013 | 22.61 | 22.61 | 22.42 | 22.51 | 200,401 | -0.09(-0.41%) |
Dec 18, 2013 | 22.50 | 22.66 | 22.16 | 22.60 | 397,599 | +0.12(+0.53%) |
Dec 17, 2013 | 22.27 | 22.54 | 22.27 | 22.48 | 173,758 | +0.23(+1.05%) |
Dec 16, 2013 | 22.12 | 22.39 | 22.12 | 22.25 | 294,181 | +0.27(+1.23%) |
Dec 13, 2013 | 22.09 | 22.09 | 21.93 | 21.98 | 143,649 | -0.04(-0.20%) |
Dec 12, 2013 | 22.19 | 22.21 | 21.98 | 22.02 | 171,422 | -0.18(-0.82%) |
Dec 11, 2013 | 22.42 | 22.45 | 22.16 | 22.20 | 336,891 | -0.19(-0.87%) |
Dec 10, 2013 | 22.44 | 22.50 | 22.36 | 22.40 | 136,618 | -0.06(-0.27%) |
Dec 09, 2013 | 22.51 | 22.55 | 22.43 | 22.46 | 199,177 | +0.05(+0.23%) |
Dec 06, 2013 | 22.38 | 22.46 | 22.37 | 22.41 | 0 | +0.26(+1.17%) |
Dec 05, 2013 | 22.13 | 22.25 | 22.11 | 22.15 | 0 | +0.04(+0.20%) |
Dec 04, 2013 | 22.16 | 22.26 | 21.96 | 22.10 | 0 | -0.10(-0.46%) |
Dec 03, 2013 | 22.08 | 22.27 | 22.08 | 22.21 | 0 | +0.08(+0.35%) |
Dec 02, 2013 | 22.18 | 22.24 | 22.10 | 22.13 | 0 | -0.05(-0.24%) |
Nov 29, 2013 | 22.16 | 22.26 | 22.15 | 22.18 | 0 | +0.04(+0.16%) |
Nov 27, 2013 | 22.02 | 22.17 | 21.95 | 22.15 | 0 | +0.06(+0.27%) |
Nov 26, 2013 | 21.92 | 22.13 | 21.92 | 22.09 | 0 | +0.19(+0.85%) |
Nov 25, 2013 | 21.94 | 21.94 | 21.75 | 21.90 | 0 | -0.03(-0.13%) |
Nov 22, 2013 | 21.87 | 21.95 | 21.81 | 21.93 | 0 | +0.03(+0.13%) |
Nov 21, 2013 | 21.59 | 21.92 | 21.59 | 21.90 | 0 | +0.39(+1.81%) |
Nov 20, 2013 | 21.64 | 21.69 | 21.49 | 21.51 | 0 | -0.11(-0.53%) |
Nov 19, 2013 | 21.91 | 21.93 | 21.61 | 21.63 | 0 | -0.25(-1.15%) |
Nov 18, 2013 | 22.11 | 22.11 | 21.84 | 21.88 | 0 | -0.20(-0.90%) |
Nov 15, 2013 | 21.99 | 22.11 | 21.87 | 22.08 | 0 | +0.14(+0.64%) |
Nov 14, 2013 | 21.98 | 22.01 | 21.90 | 21.94 | 0 | +0.08(+0.38%) |
Nov 12, 2013 | 21.63 | 21.86 | 21.63 | 21.86 | 0 | +0.13(+0.62%) |
Nov 11, 2013 | 21.79 | 21.79 | 21.62 | 21.72 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 21.51 | 21.73 | 21.48 | 21.72 | 0 | +0.23(+1.08%) |
Nov 07, 2013 | 21.89 | 21.89 | 21.46 | 21.49 | 0 | -0.39(-1.77%) |
Nov 06, 2013 | 21.92 | 21.97 | 21.78 | 21.87 | 0 | +0.04(+0.20%) |
Nov 05, 2013 | 21.74 | 21.90 | 21.64 | 21.83 | 0 | -0.05(-0.23%) |
Nov 04, 2013 | 21.95 | 21.95 | 21.85 | 21.88 | 0 | -0.02(-0.07%) |
Nov 01, 2013 | 22.05 | 22.08 | 21.82 | 21.90 | 0 | -0.10(-0.44%) |
Oct 31, 2013 | 21.89 | 22.10 | 21.88 | 21.99 | 0 | +0.14(+0.66%) |
Oct 30, 2013 | 21.98 | 22.01 | 21.78 | 21.85 | 0 | -0.12(-0.55%) |
Oct 29, 2013 | 21.69 | 21.97 | 21.69 | 21.97 | 0 | +0.35(+1.61%) |
Oct 28, 2013 | 21.53 | 21.65 | 21.47 | 21.62 | 0 | +0.15(+0.68%) |
Oct 25, 2013 | 21.48 | 21.52 | 21.41 | 21.48 | 0 | +0.07(+0.31%) |
Oct 24, 2013 | 21.41 | 21.50 | 21.36 | 21.41 | 0 | +0.19(+0.89%) |
Oct 23, 2013 | 21.61 | 21.61 | 21.12 | 21.22 | 0 | -0.72(-3.30%) |
Oct 22, 2013 | 22.03 | 22.04 | 21.84 | 21.94 | 0 | -0.05(-0.23%) |
Oct 21, 2013 | 21.97 | 22.02 | 21.92 | 22.00 | 0 | +0.05(+0.25%) |
Oct 18, 2013 | 21.90 | 21.95 | 21.76 | 21.94 | 198,175 | +0.06(+0.28%) |
Oct 17, 2013 | 21.58 | 21.88 | 21.51 | 21.88 | 0 | +0.16(+0.74%) |
Oct 16, 2013 | 21.55 | 21.74 | 21.54 | 21.72 | 0 | +0.20(+0.95%) |
Oct 15, 2013 | 21.68 | 21.75 | 21.50 | 21.52 | 0 | -0.19(-0.90%) |
Oct 14, 2013 | 21.41 | 21.74 | 21.40 | 21.71 | 0 | +0.17(+0.79%) |
Oct 11, 2013 | 21.41 | 21.61 | 21.35 | 21.54 | 0 | +0.04(+0.19%) |
Oct 10, 2013 | 21.24 | 21.54 | 21.24 | 21.50 | 0 | +0.47(+2.23%) |
Oct 09, 2013 | 21.14 | 21.14 | 20.81 | 21.03 | 0 | -0.08(-0.36%) |
Oct 08, 2013 | 21.48 | 21.52 | 21.03 | 21.11 | 0 | -0.34(-1.59%) |
Oct 07, 2013 | 21.37 | 21.59 | 21.32 | 21.45 | 0 | -0.11(-0.50%) |
Oct 04, 2013 | 21.45 | 21.61 | 21.42 | 21.56 | 0 | +0.16(+0.76%) |
Oct 03, 2013 | 21.47 | 21.56 | 21.19 | 21.40 | 0 | -0.05(-0.25%) |
Oct 02, 2013 | 21.34 | 21.45 | 21.31 | 21.45 | 0 | -0.04(-0.18%) |