Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.23 | 23.18 | 23.18 | 23.18 | 723,400 | -0.03(-0.13%) |
Dec 30, 2013 | 23.43 | 23.64 | 23.05 | 23.21 | 538,347 | -0.15(-0.64%) |
Dec 27, 2013 | 23.34 | 23.54 | 23.23 | 23.36 | 320,009 | +0.16(+0.69%) |
Dec 26, 2013 | 23.54 | 23.65 | 23.18 | 23.20 | 362,575 | -0.25(-1.07%) |
Dec 24, 2013 | 22.91 | 23.51 | 22.89 | 23.45 | 246,444 | +0.56(+2.45%) |
Dec 23, 2013 | 23.25 | 23.34 | 22.84 | 22.89 | 447,968 | -0.21(-0.91%) |
Dec 20, 2013 | 23.16 | 23.48 | 23.00 | 23.10 | 958,493 | -0.01(-0.04%) |
Dec 19, 2013 | 23.24 | 23.44 | 22.94 | 23.11 | 505,277 | -0.26(-1.11%) |
Dec 18, 2013 | 23.51 | 23.54 | 22.98 | 23.37 | 539,150 | -0.11(-0.47%) |
Dec 17, 2013 | 23.43 | 23.56 | 23.22 | 23.48 | 611,426 | +0.01(+0.04%) |
Dec 16, 2013 | 23.35 | 23.83 | 23.21 | 23.47 | 913,277 | +0.08(+0.34%) |
Dec 13, 2013 | 22.41 | 23.50 | 22.22 | 23.39 | 1,380,094 | +1.56(+7.15%) |
Dec 12, 2013 | 21.59 | 21.98 | 21.51 | 21.83 | 584,462 | +0.21(+0.97%) |
Dec 11, 2013 | 22.54 | 22.54 | 21.52 | 21.62 | 651,633 | -0.89(-3.95%) |
Dec 10, 2013 | 22.61 | 23.10 | 22.46 | 22.51 | 875,775 | -0.08(-0.35%) |
Dec 09, 2013 | 22.44 | 22.73 | 22.40 | 22.59 | 713,859 | +0.03(+0.13%) |
Dec 06, 2013 | 23.00 | 23.07 | 22.42 | 22.56 | 769,367 | -0.05(-0.22%) |
Dec 05, 2013 | 22.49 | 22.83 | 22.25 | 22.61 | 914,028 | +0.12(+0.53%) |
Dec 04, 2013 | 21.93 | 22.56 | 21.83 | 22.49 | 960,273 | +0.46(+2.09%) |
Dec 03, 2013 | 21.87 | 22.52 | 21.83 | 22.03 | 844,202 | +0.01(+0.05%) |
Dec 02, 2013 | 22.23 | 22.55 | 21.96 | 22.02 | 651,804 | -0.19(-0.86%) |
Nov 29, 2013 | 22.18 | 22.44 | 22.04 | 22.21 | 321,992 | +0.07(+0.32%) |
Nov 27, 2013 | 21.61 | 22.39 | 21.53 | 22.14 | 1,026,733 | +0.42(+1.93%) |
Nov 26, 2013 | 21.44 | 21.73 | 21.33 | 21.72 | 746,273 | +0.19(+0.88%) |
Nov 25, 2013 | 22.36 | 22.36 | 21.46 | 21.53 | 870,267 | -0.84(-3.76%) |
Nov 22, 2013 | 22.38 | 22.46 | 22.14 | 22.37 | 357,630 | +0.01(+0.04%) |
Nov 21, 2013 | 22.22 | 22.48 | 22.20 | 22.36 | 634,946 | +0.14(+0.63%) |
Nov 20, 2013 | 22.61 | 22.68 | 22.06 | 22.22 | 899,584 | -0.32(-1.42%) |
Nov 19, 2013 | 23.21 | 23.29 | 22.33 | 22.54 | 875,140 | -0.71(-3.05%) |
Nov 18, 2013 | 24.13 | 24.13 | 23.18 | 23.25 | 1,137,724 | -0.79(-3.29%) |
Nov 15, 2013 | 23.45 | 24.14 | 23.39 | 24.04 | 1,068,489 | +0.69(+2.96%) |
Nov 14, 2013 | 22.90 | 23.38 | 22.90 | 23.35 | 899,212 | +0.74(+3.27%) |
Nov 12, 2013 | 22.88 | 22.88 | 22.34 | 22.61 | 989,284 | -0.38(-1.65%) |
Nov 11, 2013 | 22.90 | 23.28 | 22.76 | 22.99 | 661,127 | +0.07(+0.31%) |
Nov 08, 2013 | 22.32 | 22.99 | 22.30 | 22.92 | 1,050,340 | +0.57(+2.55%) |
Nov 07, 2013 | 22.96 | 22.97 | 22.22 | 22.35 | 853,182 | -0.45(-1.97%) |
Nov 06, 2013 | 23.18 | 23.22 | 22.50 | 22.80 | 832,590 | -0.18(-0.78%) |
Nov 05, 2013 | 23.41 | 23.43 | 22.98 | 22.98 | 877,185 | -0.54(-2.30%) |
Nov 04, 2013 | 23.22 | 23.54 | 23.08 | 23.52 | 679,589 | +0.33(+1.42%) |
Nov 01, 2013 | 23.61 | 23.72 | 23.00 | 23.19 | 902,710 | -0.47(-1.99%) |
Oct 31, 2013 | 23.99 | 24.05 | 23.65 | 23.66 | 752,609 | -0.29(-1.21%) |
Oct 30, 2013 | 24.28 | 24.48 | 23.80 | 23.95 | 1,069,180 | -0.30(-1.24%) |
Oct 29, 2013 | 24.04 | 24.35 | 24.04 | 24.25 | 910,795 | +0.23(+0.96%) |
Oct 28, 2013 | 24.15 | 24.38 | 23.90 | 24.02 | 1,110,439 | -0.02(-0.08%) |
Oct 25, 2013 | 23.18 | 24.10 | 23.01 | 24.04 | 1,394,272 | +1.03(+4.48%) |
Oct 24, 2013 | 23.18 | 23.29 | 22.82 | 23.01 | 1,015,194 | -0.18(-0.78%) |
Oct 23, 2013 | 23.72 | 23.74 | 22.46 | 23.19 | 1,905,454 | -0.81(-3.37%) |
Oct 22, 2013 | 24.58 | 25.15 | 23.80 | 24.00 | 2,342,022 | -0.32(-1.32%) |
Oct 21, 2013 | 24.71 | 25.00 | 24.31 | 24.32 | 925,180 | -0.35(-1.42%) |
Oct 18, 2013 | 24.42 | 24.69 | 24.36 | 24.67 | 1,137,860 | +0.51(+2.11%) |
Oct 17, 2013 | 24.21 | 24.26 | 23.93 | 24.16 | 1,035,153 | -0.07(-0.29%) |
Oct 16, 2013 | 24.50 | 24.58 | 24.09 | 24.23 | 967,944 | -0.12(-0.49%) |
Oct 15, 2013 | 24.67 | 24.67 | 24.14 | 24.35 | 1,045,686 | -0.37(-1.50%) |
Oct 14, 2013 | 24.20 | 24.72 | 24.16 | 24.72 | 860,597 | +0.29(+1.19%) |
Oct 11, 2013 | 24.02 | 24.76 | 23.99 | 24.43 | 981,539 | +0.22(+0.91%) |
Oct 10, 2013 | 24.09 | 24.41 | 23.98 | 24.21 | 800,598 | +0.51(+2.15%) |
Oct 09, 2013 | 24.21 | 24.33 | 23.62 | 23.70 | 824,295 | -0.45(-1.86%) |
Oct 08, 2013 | 24.80 | 24.90 | 24.14 | 24.15 | 959,634 | -0.57(-2.31%) |
Oct 07, 2013 | 24.78 | 25.11 | 24.35 | 24.72 | 672,207 | -0.36(-1.44%) |
Oct 04, 2013 | 24.98 | 25.24 | 24.98 | 25.08 | 546,305 | +0.08(+0.32%) |
Oct 03, 2013 | 25.32 | 25.37 | 24.91 | 25.00 | 614,815 | -0.44(-1.73%) |
Oct 02, 2013 | 25.43 | 25.58 | 25.01 | 25.44 | 442,373 | -0.17(-0.66%) |