Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.72 | 22.72 | 22.72 | 0 | -0.19(-0.83%) | |
Dec 30, 2013 | 22.89 | 23.08 | 22.89 | 22.91 | 173,000 | +0.15(+0.66%) |
Dec 27, 2013 | 22.77 | 22.81 | 22.73 | 22.76 | 19,728 | +0.48(+2.15%) |
Dec 26, 2013 | 22.10 | 22.40 | 22.10 | 22.28 | 20,121 | +0.18(+0.81%) |
Dec 24, 2013 | 22.20 | 22.20 | 22.03 | 22.10 | 16,825 | +0.04(+0.18%) |
Dec 23, 2013 | 22.07 | 22.20 | 22.04 | 22.06 | 31,903 | +0.06(+0.27%) |
Dec 20, 2013 | 21.99 | 22.10 | 21.96 | 22.00 | 0 | -0.06(-0.27%) |
Dec 19, 2013 | 21.90 | 22.09 | 21.88 | 22.06 | 31,131 | +0.10(+0.45%) |
Dec 18, 2013 | 21.89 | 22.10 | 21.80 | 21.96 | 32,314 | +0.06(+0.28%) |
Dec 17, 2013 | 22.00 | 22.00 | 21.78 | 21.90 | 42,231 | -0.15(-0.68%) |
Dec 16, 2013 | 21.97 | 22.13 | 21.97 | 22.05 | 40,674 | +0.33(+1.52%) |
Dec 13, 2013 | 21.80 | 21.97 | 21.70 | 21.72 | 0 | -0.38(-1.72%) |
Dec 12, 2013 | 22.05 | 22.13 | 21.98 | 22.10 | 39,512 | +0.00(+0.00%) |
Dec 11, 2013 | 22.18 | 22.31 | 22.10 | 22.10 | 28,924 | -0.09(-0.41%) |
Dec 10, 2013 | 22.13 | 22.30 | 22.06 | 22.19 | 24,218 | +0.02(+0.10%) |
Dec 09, 2013 | 22.07 | 22.28 | 22.07 | 22.17 | 51,110 | -0.01(-0.05%) |
Dec 06, 2013 | 22.09 | 22.33 | 22.08 | 22.18 | 21,193 | +0.11(+0.50%) |
Dec 05, 2013 | 22.14 | 22.21 | 22.00 | 22.07 | 36,979 | +0.26(+1.19%) |
Dec 04, 2013 | 21.84 | 21.97 | 21.80 | 21.81 | 31,330 | -0.06(-0.27%) |
Dec 03, 2013 | 22.00 | 22.10 | 21.86 | 21.87 | 23,157 | -0.53(-2.37%) |
Dec 02, 2013 | 22.45 | 22.50 | 22.35 | 22.40 | 9,648 | -0.37(-1.62%) |
Nov 29, 2013 | 22.75 | 22.77 | 22.64 | 22.77 | 4,405 | -0.17(-0.74%) |
Nov 27, 2013 | 22.87 | 23.01 | 22.84 | 22.94 | 22,269 | -0.06(-0.26%) |
Nov 26, 2013 | 22.80 | 23.01 | 22.69 | 23.00 | 118,016 | -0.37(-1.58%) |
Nov 25, 2013 | 23.27 | 23.41 | 23.26 | 23.37 | 10,954 | -0.13(-0.55%) |
Nov 22, 2013 | 23.41 | 23.58 | 23.37 | 23.50 | 17,295 | -0.15(-0.63%) |
Nov 21, 2013 | 22.97 | 23.65 | 22.93 | 23.65 | 39,261 | +0.66(+2.87%) |
Nov 20, 2013 | 23.28 | 23.33 | 22.99 | 22.99 | 11,307 | -0.62(-2.63%) |
Nov 19, 2013 | 23.57 | 23.70 | 23.50 | 23.61 | 15,252 | -0.03(-0.13%) |
Nov 18, 2013 | 23.81 | 23.86 | 23.64 | 23.64 | 19,366 | -0.03(-0.13%) |
Nov 15, 2013 | 23.64 | 23.73 | 23.57 | 23.67 | 8,364 | +0.16(+0.68%) |
Nov 14, 2013 | 23.47 | 23.59 | 23.39 | 23.51 | 14,964 | +0.16(+0.69%) |
Nov 12, 2013 | 23.42 | 23.55 | 23.35 | 23.35 | 9,208 | -0.39(-1.64%) |
Nov 11, 2013 | 23.79 | 23.88 | 23.58 | 23.74 | 30,022 | +0.33(+1.41%) |
Nov 08, 2013 | 23.43 | 23.56 | 23.24 | 23.41 | 16,566 | +0.41(+1.78%) |
Nov 07, 2013 | 22.55 | 23.45 | 22.60 | 23.00 | 11,120 | -0.22(-0.95%) |
Nov 06, 2013 | 23.36 | 23.39 | 23.17 | 23.22 | 15,252 | -0.24(-1.02%) |
Nov 05, 2013 | 23.19 | 23.46 | 23.12 | 23.46 | 13,036 | -0.44(-1.84%) |
Nov 04, 2013 | 23.80 | 24.00 | 23.79 | 23.90 | 9,779 | +0.22(+0.93%) |
Nov 01, 2013 | 23.49 | 23.68 | 23.45 | 23.68 | 11,643 | -0.47(-1.95%) |
Oct 31, 2013 | 24.17 | 24.18 | 24.00 | 24.15 | 8,441 | +0.15(+0.62%) |
Oct 30, 2013 | 24.18 | 24.30 | 23.94 | 24.00 | 16,058 | -0.19(-0.79%) |
Oct 29, 2013 | 24.06 | 24.25 | 24.06 | 24.19 | 46,594 | +0.29(+1.21%) |
Oct 28, 2013 | 23.76 | 24.07 | 23.76 | 23.90 | 10,288 | +0.04(+0.18%) |
Oct 25, 2013 | 23.70 | 23.88 | 23.70 | 23.86 | 17,197 | +0.28(+1.17%) |
Oct 24, 2013 | 23.97 | 23.97 | 23.58 | 23.58 | 38,650 | -0.94(-3.83%) |
Oct 23, 2013 | 24.42 | 24.52 | 24.39 | 24.52 | 14,912 | +0.10(+0.41%) |
Oct 22, 2013 | 24.35 | 24.53 | 24.34 | 24.42 | 194,641 | +0.17(+0.70%) |
Oct 21, 2013 | 24.32 | 24.34 | 24.24 | 24.25 | 66,218 | -0.11(-0.45%) |
Oct 18, 2013 | 24.34 | 24.50 | 24.34 | 24.36 | 10,050 | +0.36(+1.50%) |
Oct 17, 2013 | 23.96 | 24.12 | 23.93 | 24.00 | 14,449 | +0.20(+0.84%) |
Oct 16, 2013 | 23.77 | 23.90 | 23.65 | 23.80 | 16,057 | +0.17(+0.72%) |
Oct 15, 2013 | 23.75 | 23.79 | 23.57 | 23.63 | 33,264 | -0.52(-2.15%) |
Oct 14, 2013 | 23.96 | 24.15 | 23.96 | 24.15 | 133,891 | -0.03(-0.12%) |
Oct 11, 2013 | 24.19 | 24.19 | 24.05 | 24.18 | 67,944 | +0.15(+0.62%) |
Oct 10, 2013 | 24.04 | 24.15 | 23.99 | 24.03 | 143,941 | +0.08(+0.33%) |
Oct 09, 2013 | 24.04 | 24.04 | 23.80 | 23.95 | 112,335 | +0.00(+0.00%) |
Oct 08, 2013 | 24.12 | 24.23 | 23.92 | 23.95 | 150,016 | -0.33(-1.36%) |
Oct 07, 2013 | 24.20 | 24.37 | 24.13 | 24.28 | 108,871 | +0.42(+1.76%) |
Oct 04, 2013 | 23.95 | 23.98 | 23.86 | 23.86 | 26,147 | -0.17(-0.71%) |
Oct 03, 2013 | 24.11 | 24.17 | 23.97 | 24.03 | 81,477 | -0.04(-0.17%) |
Oct 02, 2013 | 24.14 | 24.14 | 23.91 | 24.07 | 9,804 | -0.33(-1.35%) |