Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.31 | 24.36 | 24.36 | 24.36 | 8,886 | +0.09(+0.35%) |
Dec 30, 2013 | 24.24 | 24.29 | 24.24 | 24.27 | 23,099 | +0.08(+0.33%) |
Dec 27, 2013 | 24.26 | 24.26 | 24.19 | 24.19 | 5,629 | +0.01(+0.03%) |
Dec 26, 2013 | 24.22 | 24.22 | 24.19 | 24.19 | 1,499 | +0.04(+0.16%) |
Dec 24, 2013 | 24.15 | 24.15 | 24.15 | 24.15 | 2,912 | +0.11(+0.47%) |
Dec 23, 2013 | 24.04 | 24.07 | 23.99 | 24.04 | 9,200 | +0.11(+0.47%) |
Dec 20, 2013 | 23.83 | 23.97 | 23.83 | 23.92 | 11,399 | +0.21(+0.87%) |
Dec 19, 2013 | 23.75 | 23.75 | 23.60 | 23.72 | 19,451 | +0.13(+0.55%) |
Dec 18, 2013 | 23.31 | 23.59 | 23.31 | 23.59 | 3,310 | +0.20(+0.85%) |
Dec 17, 2013 | 23.42 | 23.42 | 23.35 | 23.39 | 3,079 | -0.03(-0.12%) |
Dec 16, 2013 | 23.34 | 23.45 | 23.34 | 23.41 | 4,596 | +0.10(+0.43%) |
Dec 13, 2013 | 23.32 | 23.32 | 23.20 | 23.31 | 3,312 | +0.04(+0.16%) |
Dec 12, 2013 | 23.21 | 23.28 | 23.21 | 23.28 | 1,437 | +0.01(+0.06%) |
Dec 11, 2013 | 23.61 | 23.61 | 23.26 | 23.26 | 10,917 | -0.35(-1.48%) |
Dec 10, 2013 | 23.57 | 23.61 | 23.57 | 23.61 | 1,059 | +0.01(+0.04%) |
Dec 09, 2013 | 23.61 | 23.65 | 23.60 | 23.60 | 5,978 | +0.02(+0.08%) |
Dec 06, 2013 | 23.55 | 23.58 | 23.43 | 23.58 | 3,321 | +0.28(+1.21%) |
Dec 05, 2013 | 23.44 | 23.57 | 23.30 | 23.30 | 2,812 | -0.08(-0.34%) |
Dec 04, 2013 | 23.41 | 23.41 | 23.38 | 23.38 | 2,777 | +0.02(+0.07%) |
Dec 03, 2013 | 23.33 | 23.38 | 23.33 | 23.36 | 2,666 | -0.09(-0.38%) |
Dec 02, 2013 | 23.52 | 23.52 | 23.43 | 23.45 | 6,443 | -0.05(-0.23%) |
Nov 29, 2013 | 23.53 | 23.55 | 23.50 | 23.51 | 2,443 | +0.04(+0.15%) |
Nov 27, 2013 | 23.41 | 23.47 | 23.38 | 23.47 | 14,463 | +0.05(+0.19%) |
Nov 26, 2013 | 23.29 | 23.43 | 23.29 | 23.43 | 7,209 | +0.12(+0.52%) |
Nov 25, 2013 | 23.41 | 23.41 | 23.31 | 23.31 | 4,119 | +0.01(+0.06%) |
Nov 22, 2013 | 23.18 | 23.29 | 23.18 | 23.29 | 2,772 | +0.16(+0.70%) |
Nov 21, 2013 | 23.01 | 23.13 | 23.01 | 23.13 | 11,666 | +0.18(+0.77%) |
Nov 20, 2013 | 23.08 | 23.08 | 22.95 | 22.95 | 4,921 | -0.03(-0.14%) |
Nov 19, 2013 | 23.09 | 23.15 | 22.99 | 22.99 | 18,675 | -0.15(-0.66%) |
Nov 18, 2013 | 23.43 | 23.43 | 23.14 | 23.14 | 2,268 | -0.24(-1.04%) |
Nov 15, 2013 | 23.33 | 23.38 | 23.30 | 23.38 | 2,146 | +0.16(+0.68%) |
Nov 14, 2013 | 23.23 | 23.23 | 23.23 | 23.23 | 2,486 | +0.31(+1.36%) |
Nov 11, 2013 | 22.82 | 22.91 | 22.91 | 22.91 | 3,332 | +0.07(+0.31%) |
Nov 08, 2013 | 22.62 | 22.88 | 22.61 | 22.84 | 14,885 | +0.15(+0.67%) |
Nov 07, 2013 | 22.96 | 23.01 | 22.67 | 22.69 | 5,045 | -0.31(-1.36%) |
Nov 06, 2013 | 23.14 | 23.14 | 22.97 | 23.00 | 6,871 | -0.09(-0.41%) |
Nov 05, 2013 | 22.96 | 23.11 | 22.95 | 23.10 | 9,835 | -0.02(-0.09%) |
Nov 04, 2013 | 23.18 | 23.18 | 23.08 | 23.12 | 8,804 | +0.08(+0.33%) |
Nov 01, 2013 | 23.13 | 23.13 | 22.96 | 23.05 | 5,054 | -0.02(-0.10%) |
Oct 31, 2013 | 23.09 | 23.17 | 22.98 | 23.07 | 17,042 | -0.04(-0.18%) |
Oct 30, 2013 | 23.31 | 23.31 | 23.08 | 23.11 | 22,548 | -0.06(-0.27%) |
Oct 29, 2013 | 23.09 | 23.17 | 23.09 | 23.17 | 1,519 | +0.12(+0.53%) |
Oct 28, 2013 | 23.10 | 23.11 | 23.03 | 23.05 | 10,377 | +0.05(+0.24%) |
Oct 25, 2013 | 23.00 | 23.00 | 22.99 | 22.99 | 2,666 | -0.02(-0.08%) |
Oct 24, 2013 | 22.94 | 23.02 | 22.94 | 23.01 | 4,692 | +0.09(+0.41%) |
Oct 23, 2013 | 23.10 | 23.10 | 22.86 | 22.92 | 14,827 | -0.29(-1.25%) |
Oct 22, 2013 | 23.23 | 23.27 | 23.14 | 23.21 | 14,221 | +0.14(+0.62%) |
Oct 21, 2013 | 23.04 | 23.12 | 23.04 | 23.07 | 32,170 | -0.03(-0.13%) |
Oct 18, 2013 | 23.00 | 23.10 | 23.00 | 23.10 | 3,976 | +0.17(+0.76%) |
Oct 17, 2013 | 22.77 | 22.93 | 22.68 | 22.92 | 35,338 | +0.16(+0.69%) |
Oct 16, 2013 | 22.77 | 22.78 | 22.77 | 22.77 | 7,720 | +0.17(+0.76%) |
Oct 15, 2013 | 22.67 | 22.68 | 22.51 | 22.59 | 37,947 | -0.09(-0.40%) |
Oct 14, 2013 | 22.48 | 22.71 | 22.47 | 22.68 | 8,895 | +0.14(+0.63%) |
Oct 11, 2013 | 22.44 | 22.57 | 22.44 | 22.54 | 4,141 | +0.13(+0.57%) |
Oct 10, 2013 | 22.23 | 22.41 | 22.23 | 22.41 | 4,467 | +0.41(+1.86%) |
Oct 09, 2013 | 22.15 | 22.15 | 21.84 | 22.01 | 31,610 | -0.10(-0.43%) |
Oct 08, 2013 | 22.53 | 22.53 | 22.10 | 22.10 | 8,858 | -0.45(-1.99%) |
Oct 07, 2013 | 22.50 | 22.60 | 22.47 | 22.55 | 4,981 | -0.15(-0.68%) |
Oct 04, 2013 | 22.46 | 22.70 | 22.46 | 22.70 | 2,448 | +0.22(+0.97%) |
Oct 03, 2013 | 22.71 | 22.72 | 22.37 | 22.49 | 9,186 | -0.19(-0.83%) |
Oct 02, 2013 | 22.64 | 22.68 | 22.64 | 22.68 | 3,225 | -0.04(-0.20%) |