Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.49 | 21.36 | 21.36 | 21.36 | 958,929 | -0.12(-0.55%) |
Dec 30, 2013 | 21.39 | 21.49 | 21.34 | 21.48 | 657,761 | +0.05(+0.24%) |
Dec 27, 2013 | 21.55 | 21.55 | 21.38 | 21.43 | 455,644 | -0.07(-0.32%) |
Dec 26, 2013 | 21.52 | 21.57 | 21.45 | 21.50 | 338,418 | +0.02(+0.08%) |
Dec 24, 2013 | 21.47 | 21.53 | 21.39 | 21.48 | 302,194 | +0.08(+0.37%) |
Dec 23, 2013 | 21.40 | 21.45 | 21.30 | 21.40 | 803,167 | +0.11(+0.53%) |
Dec 20, 2013 | 21.06 | 21.43 | 21.06 | 21.29 | 1,691,848 | +0.20(+0.96%) |
Dec 19, 2013 | 20.90 | 21.17 | 20.79 | 21.09 | 1,494,614 | +0.41(+1.99%) |
Dec 18, 2013 | 20.83 | 20.88 | 20.52 | 20.68 | 1,845,215 | -0.14(-0.68%) |
Dec 17, 2013 | 20.96 | 20.97 | 20.81 | 20.82 | 1,000,180 | -0.15(-0.70%) |
Dec 16, 2013 | 20.82 | 21.06 | 20.82 | 20.96 | 1,083,574 | +0.18(+0.84%) |
Dec 13, 2013 | 20.74 | 20.89 | 20.66 | 20.79 | 841,457 | +0.10(+0.46%) |
Dec 12, 2013 | 20.71 | 20.82 | 20.64 | 20.69 | 1,425,109 | -0.07(-0.33%) |
Dec 11, 2013 | 21.02 | 21.07 | 20.72 | 20.76 | 1,147,767 | -0.25(-1.18%) |
Dec 10, 2013 | 21.07 | 21.12 | 20.90 | 21.01 | 940,164 | -0.07(-0.35%) |
Dec 09, 2013 | 20.82 | 21.14 | 20.82 | 21.08 | 1,384,311 | +0.23(+1.11%) |
Dec 06, 2013 | 20.88 | 20.92 | 20.79 | 20.85 | 1,131,132 | +0.08(+0.41%) |
Dec 05, 2013 | 20.88 | 20.99 | 20.75 | 20.77 | 1,970,007 | -0.12(-0.59%) |
Dec 04, 2013 | 20.85 | 20.94 | 20.72 | 20.89 | 1,480,933 | -0.27(-1.25%) |
Dec 03, 2013 | 21.11 | 21.21 | 21.00 | 21.16 | 1,130,663 | -0.07(-0.32%) |
Dec 02, 2013 | 21.08 | 21.27 | 21.06 | 21.22 | 775,077 | +0.11(+0.51%) |
Nov 29, 2013 | 21.18 | 21.36 | 21.09 | 21.12 | 566,878 | -0.04(-0.19%) |
Nov 27, 2013 | 21.11 | 21.28 | 21.10 | 21.16 | 923,021 | -0.03(-0.13%) |
Nov 26, 2013 | 21.34 | 21.38 | 21.01 | 21.18 | 1,275,821 | -0.18(-0.85%) |
Nov 25, 2013 | 21.47 | 21.52 | 21.34 | 21.36 | 841,823 | -0.10(-0.45%) |
Nov 22, 2013 | 21.45 | 21.56 | 21.42 | 21.46 | 936,139 | -0.08(-0.37%) |
Nov 21, 2013 | 21.48 | 21.69 | 21.48 | 21.54 | 1,099,336 | +0.06(+0.29%) |
Nov 20, 2013 | 21.48 | 21.59 | 21.42 | 21.48 | 1,019,182 | +0.01(+0.03%) |
Nov 19, 2013 | 21.45 | 21.53 | 21.36 | 21.47 | 1,134,041 | +0.15(+0.68%) |
Nov 18, 2013 | 21.32 | 21.48 | 21.26 | 21.33 | 820,977 | +0.04(+0.18%) |
Nov 15, 2013 | 21.36 | 21.36 | 21.18 | 21.29 | 1,160,805 | -0.09(-0.44%) |
Nov 14, 2013 | 21.18 | 21.50 | 21.16 | 21.38 | 1,409,248 | +0.09(+0.42%) |
Nov 13, 2013 | 21.06 | 21.30 | 21.02 | 21.29 | 895,609 | +0.16(+0.76%) |
Nov 12, 2013 | 21.13 | 21.23 | 21.02 | 21.13 | 940,814 | -0.02(-0.10%) |
Nov 11, 2013 | 21.22 | 21.28 | 21.15 | 21.15 | 894,330 | -0.09(-0.44%) |
Nov 08, 2013 | 21.08 | 21.29 | 21.03 | 21.25 | 1,606,580 | +0.16(+0.76%) |
Nov 07, 2013 | 21.24 | 21.28 | 21.07 | 21.09 | 1,647,301 | -0.15(-0.71%) |
Nov 06, 2013 | 21.20 | 21.31 | 21.13 | 21.24 | 991,669 | +0.14(+0.66%) |
Nov 05, 2013 | 20.95 | 21.19 | 20.89 | 21.10 | 1,895,661 | +0.06(+0.29%) |
Nov 04, 2013 | 21.10 | 21.25 | 20.98 | 21.04 | 1,376,466 | -0.11(-0.52%) |
Nov 01, 2013 | 20.85 | 21.17 | 20.84 | 21.15 | 1,634,089 | +0.29(+1.41%) |
Oct 31, 2013 | 20.81 | 21.14 | 20.78 | 20.85 | 4,431,854 | +0.03(+0.16%) |
Oct 30, 2013 | 20.52 | 20.87 | 20.49 | 20.82 | 4,431,698 | +0.37(+1.79%) |
Oct 29, 2013 | 20.08 | 20.48 | 20.08 | 20.45 | 4,286,489 | +0.62(+3.13%) |
Oct 28, 2013 | 19.64 | 19.93 | 19.57 | 19.83 | 2,696,170 | +0.22(+1.10%) |
Oct 25, 2013 | 19.66 | 19.71 | 19.54 | 19.62 | 2,793,445 | -0.02(-0.09%) |
Oct 24, 2013 | 19.68 | 19.81 | 19.61 | 19.63 | 2,741,950 | -0.09(-0.45%) |
Oct 23, 2013 | 19.64 | 19.78 | 19.53 | 19.72 | 1,760,619 | -0.08(-0.39%) |
Oct 22, 2013 | 19.55 | 19.81 | 19.53 | 19.80 | 1,693,417 | +0.30(+1.54%) |
Oct 21, 2013 | 19.42 | 19.56 | 19.38 | 19.50 | 1,686,859 | +0.08(+0.40%) |
Oct 18, 2013 | 19.43 | 19.52 | 19.40 | 19.42 | 949,762 | -0.01(-0.06%) |
Oct 17, 2013 | 19.21 | 19.48 | 19.17 | 19.43 | 1,002,677 | +0.25(+1.30%) |
Oct 16, 2013 | 19.33 | 19.34 | 19.17 | 19.18 | 1,148,087 | -0.03(-0.17%) |
Oct 15, 2013 | 19.38 | 19.38 | 19.15 | 19.22 | 1,641,987 | -0.18(-0.94%) |
Oct 14, 2013 | 19.19 | 19.40 | 19.09 | 19.40 | 425,672 | +0.14(+0.72%) |
Oct 11, 2013 | 19.17 | 19.27 | 19.16 | 19.26 | 829,848 | +0.09(+0.49%) |
Oct 10, 2013 | 18.96 | 19.20 | 18.94 | 19.17 | 1,125,074 | +0.35(+1.86%) |
Oct 09, 2013 | 18.87 | 18.95 | 18.81 | 18.82 | 1,537,219 | -0.06(-0.29%) |
Oct 08, 2013 | 18.97 | 19.04 | 18.78 | 18.87 | 1,729,782 | -0.13(-0.70%) |
Oct 07, 2013 | 18.95 | 19.15 | 18.90 | 19.01 | 1,522,474 | -0.15(-0.78%) |
Oct 04, 2013 | 19.15 | 19.28 | 19.09 | 19.16 | 1,946,808 | +0.00(+0.00%) |
Oct 03, 2013 | 19.15 | 19.24 | 19.06 | 19.16 | 3,009,332 | -0.03(-0.14%) |
Oct 02, 2013 | 19.41 | 19.51 | 19.14 | 19.18 | 2,325,728 | -0.35(-1.79%) |