Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.94 | 25.02 | 25.02 | 25.02 | 533,406 | +0.14(+0.57%) |
Dec 30, 2013 | 25.06 | 25.06 | 24.82 | 24.88 | 99,758 | -0.14(-0.57%) |
Dec 27, 2013 | 25.07 | 25.08 | 24.89 | 25.02 | 78,431 | +0.10(+0.40%) |
Dec 26, 2013 | 24.59 | 25.00 | 24.59 | 24.92 | 128,844 | +0.46(+1.88%) |
Dec 24, 2013 | 24.43 | 24.63 | 24.37 | 24.46 | 157,068 | +0.06(+0.24%) |
Dec 23, 2013 | 24.39 | 24.47 | 24.24 | 24.40 | 346,961 | +0.12(+0.48%) |
Dec 20, 2013 | 23.95 | 24.41 | 23.87 | 24.28 | 476,760 | +0.29(+1.22%) |
Dec 19, 2013 | 24.00 | 24.08 | 23.94 | 23.99 | 160,124 | -0.12(-0.49%) |
Dec 18, 2013 | 23.87 | 24.15 | 23.72 | 24.11 | 175,642 | +0.33(+1.38%) |
Dec 17, 2013 | 23.92 | 23.92 | 23.72 | 23.78 | 151,431 | -0.09(-0.39%) |
Dec 16, 2013 | 23.84 | 23.99 | 23.74 | 23.87 | 139,293 | +0.07(+0.28%) |
Dec 13, 2013 | 23.65 | 23.99 | 23.65 | 23.81 | 107,865 | +0.17(+0.71%) |
Dec 12, 2013 | 23.51 | 23.74 | 23.42 | 23.64 | 165,906 | +0.15(+0.64%) |
Dec 11, 2013 | 23.54 | 23.74 | 23.41 | 23.49 | 201,876 | +0.03(+0.14%) |
Dec 10, 2013 | 23.37 | 23.57 | 23.27 | 23.46 | 115,022 | +0.08(+0.32%) |
Dec 09, 2013 | 23.36 | 23.59 | 23.03 | 23.38 | 151,576 | +0.03(+0.11%) |
Dec 06, 2013 | 23.49 | 23.73 | 23.32 | 23.36 | 0 | +0.14(+0.61%) |
Dec 05, 2013 | 23.28 | 23.50 | 23.07 | 23.21 | 0 | -0.07(-0.29%) |
Dec 04, 2013 | 23.28 | 23.53 | 23.13 | 23.28 | 0 | -0.11(-0.46%) |
Dec 03, 2013 | 23.69 | 24.01 | 23.27 | 23.39 | 0 | -0.40(-1.67%) |
Dec 02, 2013 | 23.85 | 23.99 | 23.60 | 23.79 | 105,612 | -0.08(-0.35%) |
Nov 29, 2013 | 24.10 | 24.10 | 23.80 | 23.87 | 0 | -0.09(-0.38%) |
Nov 27, 2013 | 23.88 | 24.10 | 23.55 | 23.96 | 0 | +0.05(+0.21%) |
Nov 26, 2013 | 23.87 | 24.00 | 23.68 | 23.91 | 0 | +0.13(+0.56%) |
Nov 25, 2013 | 23.80 | 24.00 | 23.57 | 23.78 | 81,429 | -0.05(-0.21%) |
Nov 22, 2013 | 24.02 | 24.08 | 23.75 | 23.83 | 0 | -0.16(-0.66%) |
Nov 21, 2013 | 23.75 | 24.04 | 23.75 | 23.99 | 91,194 | +0.35(+1.47%) |
Nov 20, 2013 | 23.56 | 23.98 | 23.56 | 23.64 | 0 | +0.17(+0.71%) |
Nov 19, 2013 | 23.56 | 23.78 | 23.33 | 23.47 | 51,726 | -0.12(-0.53%) |
Nov 18, 2013 | 23.85 | 24.05 | 23.55 | 23.60 | 0 | -0.22(-0.91%) |
Nov 15, 2013 | 23.74 | 23.83 | 23.44 | 23.81 | 0 | +0.03(+0.14%) |
Nov 14, 2013 | 23.75 | 23.83 | 23.59 | 23.78 | 56,388 | +0.33(+1.42%) |
Nov 12, 2013 | 23.27 | 23.61 | 23.26 | 23.45 | 0 | +0.06(+0.25%) |
Nov 11, 2013 | 23.27 | 23.54 | 23.12 | 23.39 | 0 | +0.05(+0.21%) |
Nov 08, 2013 | 22.83 | 23.47 | 22.82 | 23.34 | 0 | +0.41(+1.81%) |
Nov 07, 2013 | 23.15 | 23.44 | 22.92 | 22.93 | 102,630 | -0.22(-0.97%) |
Nov 06, 2013 | 23.17 | 23.39 | 22.87 | 23.15 | 72,336 | +0.07(+0.32%) |
Nov 05, 2013 | 23.00 | 23.19 | 22.96 | 23.07 | 0 | -0.07(-0.29%) |
Nov 04, 2013 | 23.03 | 23.17 | 22.74 | 23.14 | 144,918 | +0.10(+0.43%) |
Nov 01, 2013 | 23.09 | 23.18 | 22.55 | 23.04 | 0 | -0.14(-0.61%) |
Oct 31, 2013 | 22.97 | 23.41 | 22.45 | 23.18 | 0 | -0.56(-2.38%) |
Oct 30, 2013 | 24.19 | 24.19 | 23.67 | 23.75 | 75,944 | -0.34(-1.41%) |
Oct 29, 2013 | 24.14 | 24.14 | 23.87 | 24.09 | 0 | -0.01(-0.03%) |
Oct 28, 2013 | 24.04 | 24.23 | 23.87 | 24.10 | 0 | +0.10(+0.42%) |
Oct 25, 2013 | 24.11 | 24.16 | 23.91 | 24.00 | 0 | -0.03(-0.14%) |
Oct 24, 2013 | 23.98 | 24.12 | 23.95 | 24.03 | 152,339 | +0.04(+0.17%) |
Oct 23, 2013 | 23.89 | 24.12 | 23.73 | 23.99 | 0 | -0.08(-0.34%) |
Oct 22, 2013 | 24.19 | 24.19 | 23.66 | 24.07 | 83,372 | +0.03(+0.14%) |
Oct 21, 2013 | 24.13 | 24.13 | 23.82 | 24.04 | 173,143 | -0.02(-0.10%) |
Oct 18, 2013 | 23.90 | 24.11 | 23.90 | 24.06 | 218,244 | +0.33(+1.40%) |
Oct 17, 2013 | 23.73 | 23.94 | 23.50 | 23.73 | 173,353 | -0.04(-0.17%) |
Oct 16, 2013 | 24.02 | 24.18 | 23.60 | 23.77 | 112,882 | -0.07(-0.31%) |
Oct 15, 2013 | 24.06 | 24.16 | 23.83 | 23.85 | 146,898 | -0.26(-1.07%) |
Oct 14, 2013 | 24.00 | 24.17 | 23.80 | 24.10 | 337,076 | +0.02(+0.10%) |
Oct 11, 2013 | 23.61 | 24.09 | 23.52 | 24.08 | 0 | +0.33(+1.40%) |
Oct 10, 2013 | 23.22 | 23.75 | 23.22 | 23.75 | 107,174 | +0.73(+3.17%) |
Oct 09, 2013 | 22.91 | 23.21 | 22.90 | 23.02 | 115,560 | +0.13(+0.58%) |
Oct 08, 2013 | 23.17 | 23.33 | 22.74 | 22.88 | 186,192 | -0.32(-1.36%) |
Oct 07, 2013 | 23.25 | 23.25 | 23.08 | 23.20 | 0 | -0.21(-0.89%) |
Oct 04, 2013 | 23.47 | 23.68 | 23.27 | 23.41 | 0 | -0.09(-0.39%) |
Oct 03, 2013 | 23.78 | 23.78 | 23.27 | 23.50 | 0 | -0.28(-1.19%) |
Oct 02, 2013 | 23.79 | 24.00 | 23.48 | 23.78 | 110,206 | -0.15(-0.62%) |