Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.72 | 20.66 | 20.66 | 20.66 | 19,963 | +0.02(+0.10%) |
Dec 30, 2013 | 20.94 | 20.94 | 20.40 | 20.64 | 28,588 | -0.03(-0.16%) |
Dec 27, 2013 | 21.08 | 21.08 | 20.06 | 20.67 | 21,176 | -0.33(-1.57%) |
Dec 26, 2013 | 21.34 | 21.60 | 20.84 | 21.00 | 21,669 | -0.43(-2.00%) |
Dec 24, 2013 | 21.23 | 21.43 | 21.15 | 21.43 | 5,627 | +0.29(+1.38%) |
Dec 23, 2013 | 20.98 | 21.22 | 20.67 | 21.14 | 26,510 | +0.36(+1.72%) |
Dec 20, 2013 | 21.19 | 21.33 | 20.69 | 20.78 | 96,530 | -0.30(-1.44%) |
Dec 19, 2013 | 21.68 | 21.68 | 20.94 | 21.09 | 15,369 | -0.61(-2.80%) |
Dec 18, 2013 | 21.09 | 21.72 | 20.80 | 21.70 | 32,964 | +0.83(+3.99%) |
Dec 17, 2013 | 20.31 | 21.08 | 20.26 | 20.86 | 16,953 | +0.51(+2.50%) |
Dec 16, 2013 | 20.04 | 20.52 | 19.86 | 20.35 | 16,544 | +0.35(+1.75%) |
Dec 13, 2013 | 19.58 | 20.12 | 19.32 | 20.00 | 17,107 | +0.60(+3.10%) |
Dec 12, 2013 | 19.39 | 19.73 | 19.10 | 19.40 | 29,500 | +0.09(+0.44%) |
Dec 11, 2013 | 18.84 | 19.48 | 18.84 | 19.32 | 39,399 | +0.52(+2.74%) |
Dec 10, 2013 | 20.51 | 20.60 | 18.71 | 18.80 | 54,027 | -1.63(-7.99%) |
Dec 09, 2013 | 22.17 | 22.69 | 19.99 | 20.43 | 70,206 | -1.78(-8.00%) |
Dec 06, 2013 | 22.57 | 22.65 | 21.83 | 22.21 | 0 | -0.11(-0.50%) |
Dec 05, 2013 | 22.73 | 22.97 | 21.82 | 22.32 | 0 | -0.58(-2.54%) |
Dec 04, 2013 | 25.47 | 25.47 | 22.53 | 22.91 | 0 | -2.50(-9.86%) |
Dec 03, 2013 | 25.12 | 25.61 | 25.12 | 25.41 | 0 | +0.30(+1.18%) |
Dec 02, 2013 | 25.44 | 25.68 | 24.95 | 25.11 | 0 | -0.48(-1.88%) |
Nov 29, 2013 | 25.11 | 25.60 | 25.11 | 25.60 | 0 | +0.54(+2.16%) |
Nov 27, 2013 | 24.56 | 25.23 | 24.50 | 25.05 | 0 | +0.43(+1.74%) |
Nov 26, 2013 | 24.29 | 25.10 | 24.29 | 24.62 | 0 | +0.34(+1.42%) |
Nov 25, 2013 | 24.01 | 24.44 | 23.89 | 24.28 | 0 | +0.62(+2.63%) |
Nov 22, 2013 | 23.52 | 23.78 | 23.39 | 23.66 | 0 | +0.07(+0.31%) |
Nov 21, 2013 | 23.37 | 23.71 | 23.37 | 23.59 | 11,073 | +0.21(+0.90%) |
Nov 20, 2013 | 23.52 | 23.52 | 23.19 | 23.37 | 0 | -0.13(-0.53%) |
Nov 19, 2013 | 23.25 | 23.76 | 23.24 | 23.50 | 60,806 | +0.17(+0.71%) |
Nov 18, 2013 | 23.90 | 23.90 | 23.30 | 23.34 | 0 | -0.54(-2.27%) |
Nov 15, 2013 | 23.84 | 24.46 | 23.49 | 23.88 | 0 | -0.01(-0.06%) |
Nov 14, 2013 | 23.98 | 24.06 | 23.70 | 23.89 | 0 | -0.22(-0.90%) |
Nov 13, 2013 | 23.73 | 24.21 | 23.67 | 24.11 | 0 | +0.22(+0.94%) |
Nov 12, 2013 | 24.04 | 24.17 | 23.45 | 23.88 | 0 | -0.16(-0.66%) |
Nov 11, 2013 | 23.86 | 24.45 | 23.37 | 24.04 | 0 | +0.03(+0.11%) |
Nov 08, 2013 | 23.74 | 24.43 | 23.74 | 24.02 | 0 | +0.28(+1.20%) |
Nov 07, 2013 | 24.18 | 24.36 | 23.72 | 23.73 | 36,424 | -0.26(-1.07%) |
Nov 06, 2013 | 23.82 | 24.17 | 23.71 | 23.99 | 0 | +0.25(+1.06%) |
Nov 05, 2013 | 23.79 | 24.00 | 23.61 | 23.74 | 0 | +0.02(+0.08%) |
Nov 04, 2013 | 24.05 | 24.06 | 23.63 | 23.72 | 19,899 | -0.29(-1.21%) |
Nov 01, 2013 | 24.16 | 24.45 | 23.79 | 24.01 | 0 | -0.22(-0.90%) |
Oct 31, 2013 | 24.49 | 25.14 | 24.13 | 24.23 | 0 | -0.18(-0.73%) |
Oct 30, 2013 | 25.25 | 25.74 | 24.40 | 24.41 | 43,011 | -0.60(-2.40%) |
Oct 29, 2013 | 24.11 | 25.11 | 24.11 | 25.01 | 0 | +0.89(+3.70%) |
Oct 28, 2013 | 23.53 | 24.19 | 23.23 | 24.12 | 0 | +0.58(+2.47%) |
Oct 25, 2013 | 23.69 | 24.08 | 23.36 | 23.53 | 0 | -0.21(-0.89%) |
Oct 24, 2013 | 23.24 | 23.90 | 23.07 | 23.75 | 39,314 | +0.51(+2.19%) |
Oct 23, 2013 | 22.90 | 23.34 | 22.75 | 23.24 | 0 | +0.30(+1.30%) |
Oct 22, 2013 | 23.39 | 23.39 | 22.57 | 22.94 | 43,520 | -0.42(-1.81%) |
Oct 21, 2013 | 23.00 | 23.44 | 22.94 | 23.36 | 35,124 | +0.32(+1.38%) |
Oct 18, 2013 | 22.97 | 23.10 | 22.52 | 23.04 | 27,193 | +0.31(+1.37%) |
Oct 17, 2013 | 22.79 | 23.13 | 22.71 | 22.73 | 24,920 | -0.08(-0.35%) |
Oct 16, 2013 | 23.04 | 23.37 | 22.45 | 22.81 | 34,581 | -0.09(-0.40%) |
Oct 15, 2013 | 23.32 | 23.33 | 22.83 | 22.91 | 12,621 | -0.33(-1.42%) |
Oct 14, 2013 | 23.39 | 23.53 | 23.18 | 23.24 | 25,383 | -0.16(-0.68%) |
Oct 11, 2013 | 23.49 | 23.53 | 23.27 | 23.39 | 0 | -0.22(-0.95%) |
Oct 10, 2013 | 22.71 | 23.63 | 22.71 | 23.62 | 39,442 | +0.80(+3.50%) |
Oct 09, 2013 | 23.20 | 23.28 | 22.79 | 22.82 | 0 | -0.08(-0.35%) |
Oct 08, 2013 | 23.13 | 23.13 | 22.80 | 22.90 | 47,685 | -0.13(-0.57%) |
Oct 07, 2013 | 22.79 | 23.23 | 22.79 | 23.03 | 0 | -0.03(-0.11%) |
Oct 04, 2013 | 22.81 | 23.08 | 22.75 | 23.06 | 0 | +0.23(+1.01%) |
Oct 03, 2013 | 23.60 | 23.60 | 22.67 | 22.83 | 0 | -0.78(-3.30%) |
Oct 02, 2013 | 24.97 | 25.12 | 23.33 | 23.61 | 19,310 | -1.61(-6.39%) |