Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.41 | 23.97 | 23.97 | 23.97 | 163,285 | -0.45(-1.86%) |
Dec 30, 2013 | 24.55 | 24.63 | 24.17 | 24.42 | 166,405 | -0.05(-0.20%) |
Dec 27, 2013 | 24.84 | 24.90 | 24.42 | 24.47 | 1,172,882 | -0.25(-0.99%) |
Dec 26, 2013 | 24.61 | 24.78 | 24.45 | 24.72 | 100,991 | +0.20(+0.81%) |
Dec 24, 2013 | 24.61 | 24.61 | 24.33 | 24.52 | 60,819 | -0.08(-0.32%) |
Dec 23, 2013 | 24.10 | 24.85 | 23.98 | 24.60 | 224,354 | +0.62(+2.60%) |
Dec 20, 2013 | 23.54 | 23.99 | 23.42 | 23.98 | 289,507 | +0.53(+2.27%) |
Dec 19, 2013 | 23.00 | 23.54 | 22.88 | 23.44 | 174,138 | +0.26(+1.11%) |
Dec 18, 2013 | 22.75 | 23.30 | 22.65 | 23.19 | 192,999 | +0.48(+2.11%) |
Dec 17, 2013 | 22.78 | 22.88 | 22.49 | 22.71 | 120,560 | -0.04(-0.18%) |
Dec 16, 2013 | 23.02 | 23.28 | 22.49 | 22.75 | 281,164 | +0.16(+0.69%) |
Dec 13, 2013 | 22.81 | 23.06 | 22.13 | 22.59 | 377,237 | -0.13(-0.55%) |
Dec 12, 2013 | 23.25 | 23.43 | 22.70 | 22.72 | 225,196 | -0.51(-2.19%) |
Dec 11, 2013 | 23.79 | 24.10 | 23.17 | 23.23 | 345,101 | -0.57(-2.41%) |
Dec 10, 2013 | 24.07 | 24.23 | 23.71 | 23.80 | 91,341 | -0.39(-1.61%) |
Dec 09, 2013 | 24.02 | 24.46 | 23.80 | 24.19 | 239,029 | +0.26(+1.10%) |
Dec 06, 2013 | 23.74 | 24.02 | 23.66 | 23.93 | 88,779 | +0.59(+2.54%) |
Dec 05, 2013 | 23.14 | 23.51 | 23.04 | 23.34 | 154,223 | +0.11(+0.49%) |
Dec 04, 2013 | 23.01 | 23.35 | 22.78 | 23.22 | 140,873 | +0.09(+0.39%) |
Dec 03, 2013 | 23.35 | 23.53 | 23.00 | 23.13 | 148,653 | -0.25(-1.07%) |
Dec 02, 2013 | 23.93 | 24.01 | 23.31 | 23.38 | 177,629 | -0.62(-2.57%) |
Nov 29, 2013 | 24.02 | 24.17 | 23.56 | 24.00 | 99,986 | +0.09(+0.38%) |
Nov 27, 2013 | 24.13 | 24.71 | 23.82 | 23.91 | 132,057 | -0.26(-1.06%) |
Nov 26, 2013 | 23.82 | 24.32 | 23.66 | 24.17 | 142,812 | +0.34(+1.44%) |
Nov 25, 2013 | 23.74 | 24.14 | 23.73 | 23.82 | 130,106 | +0.18(+0.76%) |
Nov 22, 2013 | 23.43 | 24.10 | 23.35 | 23.64 | 312,012 | +0.28(+1.22%) |
Nov 21, 2013 | 23.68 | 23.90 | 23.10 | 23.36 | 152,367 | -0.26(-1.11%) |
Nov 20, 2013 | 23.00 | 23.86 | 23.00 | 23.62 | 284,112 | +0.77(+3.36%) |
Nov 19, 2013 | 22.81 | 23.21 | 22.55 | 22.85 | 120,746 | +0.05(+0.23%) |
Nov 18, 2013 | 23.17 | 23.36 | 22.69 | 22.80 | 224,156 | -0.33(-1.41%) |
Nov 15, 2013 | 23.25 | 23.42 | 22.53 | 23.13 | 263,411 | -0.18(-0.77%) |
Nov 14, 2013 | 22.65 | 23.67 | 22.63 | 23.31 | 660,561 | +1.41(+6.45%) |
Nov 12, 2013 | 22.01 | 22.29 | 21.52 | 21.89 | 153,339 | -0.15(-0.66%) |
Nov 11, 2013 | 21.91 | 22.25 | 21.81 | 22.04 | 168,317 | +0.19(+0.88%) |
Nov 08, 2013 | 21.76 | 22.17 | 21.76 | 21.85 | 178,183 | +0.10(+0.45%) |
Nov 07, 2013 | 22.32 | 22.53 | 21.68 | 21.75 | 69,183 | -0.37(-1.68%) |
Nov 06, 2013 | 22.28 | 22.30 | 21.88 | 22.12 | 62,599 | +0.06(+0.26%) |
Nov 05, 2013 | 22.29 | 22.48 | 21.94 | 22.06 | 265,908 | -0.44(-1.94%) |
Nov 04, 2013 | 22.40 | 22.59 | 22.23 | 22.50 | 160,719 | +0.21(+0.96%) |
Nov 01, 2013 | 22.26 | 22.41 | 21.92 | 22.28 | 192,326 | -0.01(-0.03%) |
Oct 31, 2013 | 23.04 | 23.04 | 22.28 | 22.29 | 204,931 | -0.68(-2.96%) |
Oct 30, 2013 | 23.37 | 23.74 | 22.96 | 22.97 | 233,162 | -0.33(-1.40%) |
Oct 29, 2013 | 23.14 | 23.34 | 22.99 | 23.30 | 121,722 | +0.19(+0.83%) |
Oct 28, 2013 | 22.94 | 23.12 | 22.60 | 23.10 | 93,184 | +0.20(+0.86%) |
Oct 25, 2013 | 23.16 | 23.24 | 22.70 | 22.91 | 125,530 | -0.15(-0.63%) |
Oct 24, 2013 | 22.48 | 23.11 | 22.40 | 23.05 | 124,284 | +0.67(+3.01%) |
Oct 23, 2013 | 22.18 | 22.51 | 22.06 | 22.38 | 113,979 | +0.10(+0.44%) |
Oct 22, 2013 | 22.31 | 22.54 | 22.16 | 22.28 | 128,608 | +0.17(+0.79%) |
Oct 21, 2013 | 22.31 | 22.32 | 21.97 | 22.10 | 99,659 | -0.13(-0.58%) |
Oct 18, 2013 | 22.65 | 22.65 | 22.01 | 22.23 | 260,238 | -0.17(-0.75%) |
Oct 17, 2013 | 21.15 | 22.42 | 21.15 | 22.40 | 346,923 | +1.20(+5.67%) |
Oct 16, 2013 | 20.98 | 21.26 | 20.95 | 21.20 | 164,801 | +0.33(+1.59%) |
Oct 15, 2013 | 21.34 | 21.41 | 20.75 | 20.87 | 143,814 | -0.58(-2.68%) |
Oct 14, 2013 | 21.04 | 21.68 | 21.02 | 21.44 | 350,775 | +0.29(+1.37%) |
Oct 11, 2013 | 20.40 | 21.15 | 20.40 | 21.15 | 361,970 | +0.63(+3.06%) |
Oct 10, 2013 | 19.95 | 20.62 | 19.89 | 20.52 | 175,593 | +0.92(+4.68%) |
Oct 09, 2013 | 19.13 | 19.65 | 18.78 | 19.61 | 229,240 | +0.60(+3.15%) |
Oct 08, 2013 | 19.41 | 19.59 | 18.62 | 19.01 | 394,101 | -0.44(-2.24%) |
Oct 07, 2013 | 19.55 | 19.84 | 19.36 | 19.44 | 246,855 | -0.31(-1.59%) |
Oct 04, 2013 | 19.54 | 19.96 | 19.37 | 19.76 | 234,546 | +0.17(+0.86%) |
Oct 03, 2013 | 19.88 | 19.96 | 19.30 | 19.59 | 305,058 | -0.38(-1.92%) |
Oct 02, 2013 | 20.34 | 20.34 | 19.78 | 19.97 | 376,012 | -0.58(-2.83%) |