Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.52 | 19.43 | 19.43 | 19.43 | 524,590 | -0.11(-0.56%) |
Dec 30, 2013 | 19.42 | 19.61 | 19.33 | 19.54 | 331,303 | +0.10(+0.52%) |
Dec 27, 2013 | 19.54 | 19.54 | 19.27 | 19.44 | 237,303 | -0.03(-0.14%) |
Dec 26, 2013 | 19.43 | 19.66 | 19.34 | 19.47 | 353,578 | -0.01(-0.05%) |
Dec 24, 2013 | 19.40 | 19.55 | 19.32 | 19.48 | 256,479 | +0.06(+0.33%) |
Dec 23, 2013 | 19.61 | 19.65 | 19.39 | 19.42 | 336,762 | -0.11(-0.56%) |
Dec 20, 2013 | 19.28 | 19.52 | 19.15 | 19.52 | 876,132 | +0.24(+1.23%) |
Dec 19, 2013 | 19.76 | 19.76 | 19.25 | 19.29 | 341,751 | -0.56(-2.80%) |
Dec 18, 2013 | 19.43 | 19.86 | 19.10 | 19.84 | 479,879 | +0.38(+1.97%) |
Dec 17, 2013 | 19.30 | 19.52 | 19.16 | 19.46 | 703,491 | +0.23(+1.19%) |
Dec 16, 2013 | 19.25 | 19.47 | 19.11 | 19.23 | 467,094 | +0.00(+0.00%) |
Dec 13, 2013 | 19.20 | 19.47 | 19.09 | 19.23 | 422,163 | +0.10(+0.52%) |
Dec 12, 2013 | 19.36 | 19.43 | 19.06 | 19.13 | 494,499 | -0.30(-1.55%) |
Dec 11, 2013 | 19.95 | 19.95 | 19.41 | 19.43 | 652,153 | -0.55(-2.74%) |
Dec 10, 2013 | 20.04 | 20.25 | 19.87 | 19.98 | 429,969 | -0.05(-0.23%) |
Dec 09, 2013 | 19.84 | 20.13 | 19.67 | 20.03 | 426,039 | +0.15(+0.78%) |
Dec 06, 2013 | 20.00 | 20.15 | 19.76 | 19.87 | 254,255 | +0.05(+0.28%) |
Dec 05, 2013 | 19.69 | 19.90 | 19.51 | 19.82 | 264,185 | +0.05(+0.28%) |
Dec 04, 2013 | 19.63 | 19.98 | 19.48 | 19.76 | 315,754 | -0.06(-0.32%) |
Dec 03, 2013 | 19.84 | 19.96 | 19.70 | 19.83 | 299,130 | -0.04(-0.18%) |
Dec 02, 2013 | 20.17 | 20.19 | 19.82 | 19.86 | 729,083 | -0.32(-1.58%) |
Nov 29, 2013 | 20.52 | 20.52 | 20.14 | 20.18 | 237,037 | -0.26(-1.29%) |
Nov 27, 2013 | 20.12 | 20.45 | 19.97 | 20.45 | 670,182 | +0.39(+1.96%) |
Nov 26, 2013 | 20.30 | 20.30 | 19.90 | 20.05 | 1,058,543 | -0.24(-1.17%) |
Nov 25, 2013 | 20.38 | 20.41 | 20.16 | 20.29 | 280,660 | -0.09(-0.45%) |
Nov 22, 2013 | 20.34 | 20.43 | 20.17 | 20.38 | 372,263 | +0.02(+0.09%) |
Nov 21, 2013 | 20.22 | 20.50 | 20.06 | 20.36 | 441,667 | +0.22(+1.09%) |
Nov 20, 2013 | 20.22 | 20.47 | 20.07 | 20.14 | 364,119 | -0.05(-0.27%) |
Nov 19, 2013 | 20.44 | 20.44 | 20.09 | 20.20 | 314,087 | -0.29(-1.42%) |
Nov 18, 2013 | 20.54 | 20.74 | 20.41 | 20.49 | 448,757 | -0.07(-0.35%) |
Nov 15, 2013 | 20.57 | 20.82 | 20.53 | 20.56 | 514,379 | -0.05(-0.22%) |
Nov 14, 2013 | 20.75 | 20.89 | 20.60 | 20.61 | 384,214 | -0.09(-0.44%) |
Nov 13, 2013 | 20.35 | 20.71 | 20.15 | 20.70 | 530,901 | +0.29(+1.43%) |
Nov 12, 2013 | 20.55 | 20.71 | 20.15 | 20.41 | 477,216 | -0.15(-0.71%) |
Nov 11, 2013 | 20.57 | 20.82 | 20.48 | 20.56 | 406,347 | -0.09(-0.44%) |
Nov 08, 2013 | 21.05 | 21.05 | 20.37 | 20.65 | 566,506 | -0.47(-2.22%) |
Nov 07, 2013 | 21.33 | 21.53 | 21.06 | 21.11 | 623,388 | -0.18(-0.85%) |
Nov 06, 2013 | 21.25 | 21.41 | 21.05 | 21.29 | 399,287 | +0.11(+0.51%) |
Nov 05, 2013 | 21.67 | 21.70 | 21.14 | 21.19 | 415,041 | -0.55(-2.53%) |
Nov 04, 2013 | 21.75 | 21.81 | 21.43 | 21.73 | 623,890 | +0.08(+0.37%) |
Nov 01, 2013 | 21.55 | 21.85 | 21.36 | 21.65 | 663,902 | +0.05(+0.21%) |
Oct 31, 2013 | 21.82 | 22.13 | 21.61 | 21.61 | 950,835 | -0.15(-0.70%) |
Oct 30, 2013 | 22.12 | 22.18 | 21.63 | 21.76 | 697,771 | -0.40(-1.79%) |
Oct 29, 2013 | 22.09 | 22.20 | 21.91 | 22.16 | 428,507 | +0.07(+0.33%) |
Oct 28, 2013 | 22.24 | 22.29 | 21.83 | 22.09 | 390,225 | -0.15(-0.69%) |
Oct 25, 2013 | 22.04 | 22.25 | 21.84 | 22.24 | 443,033 | +0.30(+1.35%) |
Oct 24, 2013 | 21.85 | 22.01 | 21.77 | 21.94 | 414,334 | +0.09(+0.41%) |
Oct 23, 2013 | 21.55 | 21.88 | 21.45 | 21.85 | 511,457 | +0.25(+1.17%) |
Oct 22, 2013 | 21.38 | 21.73 | 21.22 | 21.60 | 478,002 | +0.26(+1.22%) |
Oct 21, 2013 | 21.56 | 21.56 | 21.26 | 21.34 | 496,534 | -0.24(-1.13%) |
Oct 18, 2013 | 21.88 | 21.91 | 21.54 | 21.58 | 754,994 | -0.22(-0.99%) |
Oct 17, 2013 | 21.19 | 21.80 | 21.13 | 21.80 | 536,190 | +0.55(+2.58%) |
Oct 16, 2013 | 20.99 | 21.39 | 20.98 | 21.25 | 535,598 | +0.29(+1.37%) |
Oct 15, 2013 | 21.03 | 21.12 | 20.89 | 20.96 | 471,017 | -0.14(-0.68%) |
Oct 14, 2013 | 20.97 | 21.17 | 20.84 | 21.10 | 507,049 | +0.01(+0.04%) |
Oct 11, 2013 | 20.60 | 21.10 | 20.45 | 21.10 | 676,895 | +0.37(+1.78%) |
Oct 10, 2013 | 20.50 | 20.76 | 20.39 | 20.73 | 483,624 | +0.43(+2.13%) |
Oct 09, 2013 | 20.24 | 20.56 | 20.23 | 20.29 | 578,887 | +0.07(+0.36%) |
Oct 08, 2013 | 20.74 | 20.77 | 20.22 | 20.22 | 571,943 | -0.48(-2.30%) |
Oct 07, 2013 | 20.38 | 20.75 | 20.25 | 20.70 | 288,248 | +0.24(+1.19%) |
Oct 04, 2013 | 20.43 | 20.61 | 20.23 | 20.46 | 1,449,632 | -0.03(-0.13%) |
Oct 03, 2013 | 21.07 | 21.11 | 20.39 | 20.48 | 594,971 | -0.68(-3.23%) |
Oct 02, 2013 | 21.11 | 21.23 | 20.86 | 21.17 | 650,533 | -0.17(-0.80%) |