Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.45 | 21.39 | 21.39 | 21.39 | 280,553 | -0.05(-0.25%) |
Dec 30, 2013 | 21.34 | 21.56 | 21.25 | 21.44 | 156,258 | +0.04(+0.17%) |
Dec 27, 2013 | 21.90 | 21.90 | 21.34 | 21.41 | 244,225 | -0.39(-1.81%) |
Dec 26, 2013 | 21.77 | 22.11 | 21.71 | 21.80 | 229,802 | +0.09(+0.41%) |
Dec 24, 2013 | 21.88 | 22.18 | 21.71 | 21.71 | 202,699 | -0.22(-0.98%) |
Dec 23, 2013 | 21.37 | 21.95 | 21.37 | 21.93 | 362,465 | +0.62(+2.90%) |
Dec 20, 2013 | 20.86 | 21.41 | 20.75 | 21.31 | 855,360 | +0.43(+2.06%) |
Dec 19, 2013 | 21.06 | 21.16 | 20.84 | 20.88 | 264,222 | -0.19(-0.89%) |
Dec 18, 2013 | 20.49 | 21.10 | 20.48 | 21.07 | 378,122 | +0.55(+2.66%) |
Dec 17, 2013 | 20.62 | 20.68 | 20.37 | 20.52 | 306,853 | -0.11(-0.52%) |
Dec 16, 2013 | 20.44 | 20.69 | 20.36 | 20.63 | 372,602 | +0.28(+1.37%) |
Dec 13, 2013 | 20.30 | 20.45 | 20.21 | 20.35 | 357,349 | +0.09(+0.44%) |
Dec 12, 2013 | 20.07 | 20.47 | 19.98 | 20.26 | 267,154 | +0.21(+1.03%) |
Dec 11, 2013 | 20.40 | 20.40 | 19.98 | 20.05 | 257,773 | -0.28(-1.37%) |
Dec 10, 2013 | 20.54 | 20.88 | 20.19 | 20.33 | 525,892 | -0.28(-1.35%) |
Dec 09, 2013 | 21.10 | 21.16 | 20.57 | 20.61 | 499,999 | -0.49(-2.34%) |
Dec 06, 2013 | 20.79 | 21.16 | 20.73 | 21.10 | 334,577 | +0.56(+2.71%) |
Dec 05, 2013 | 20.33 | 20.65 | 20.33 | 20.55 | 172,341 | +0.15(+0.75%) |
Dec 04, 2013 | 20.18 | 20.74 | 20.18 | 20.39 | 213,915 | +0.17(+0.84%) |
Dec 03, 2013 | 20.38 | 20.58 | 19.99 | 20.22 | 348,155 | -0.24(-1.18%) |
Dec 02, 2013 | 20.76 | 20.89 | 20.43 | 20.47 | 345,557 | -0.35(-1.68%) |
Nov 29, 2013 | 20.86 | 21.00 | 20.48 | 20.82 | 163,543 | +0.11(+0.52%) |
Nov 27, 2013 | 20.77 | 20.91 | 20.54 | 20.71 | 322,288 | -0.02(-0.09%) |
Nov 26, 2013 | 20.22 | 20.76 | 20.21 | 20.73 | 460,540 | +0.44(+2.16%) |
Nov 25, 2013 | 20.17 | 20.51 | 20.00 | 20.29 | 233,022 | +0.21(+1.03%) |
Nov 22, 2013 | 19.75 | 20.18 | 19.57 | 20.08 | 268,076 | +0.27(+1.36%) |
Nov 21, 2013 | 19.15 | 19.95 | 19.12 | 19.81 | 433,677 | +0.71(+3.71%) |
Nov 20, 2013 | 19.20 | 19.25 | 18.92 | 19.10 | 357,677 | -0.07(-0.37%) |
Nov 19, 2013 | 19.22 | 19.43 | 19.04 | 19.17 | 235,473 | -0.07(-0.37%) |
Nov 18, 2013 | 19.28 | 19.52 | 19.13 | 19.25 | 189,793 | +0.03(+0.14%) |
Nov 15, 2013 | 19.35 | 19.35 | 18.98 | 19.22 | 267,925 | -0.17(-0.88%) |
Nov 14, 2013 | 19.35 | 19.43 | 19.09 | 19.39 | 252,773 | +0.22(+1.12%) |
Nov 12, 2013 | 19.35 | 19.43 | 19.00 | 19.17 | 216,113 | -0.19(-0.97%) |
Nov 11, 2013 | 19.78 | 19.94 | 19.35 | 19.36 | 304,039 | -0.47(-2.35%) |
Nov 08, 2013 | 18.66 | 20.04 | 18.66 | 19.83 | 462,579 | +1.15(+6.14%) |
Nov 07, 2013 | 19.22 | 19.22 | 18.66 | 18.68 | 412,018 | -0.47(-2.43%) |
Nov 06, 2013 | 19.31 | 19.31 | 18.95 | 19.15 | 186,367 | -0.03(-0.14%) |
Nov 05, 2013 | 18.82 | 19.20 | 18.78 | 19.17 | 193,603 | +0.32(+1.71%) |
Nov 04, 2013 | 18.84 | 18.89 | 18.66 | 18.85 | 285,233 | +0.02(+0.10%) |
Nov 01, 2013 | 18.89 | 19.00 | 18.43 | 18.83 | 413,480 | -0.13(-0.66%) |
Oct 31, 2013 | 19.22 | 19.22 | 18.92 | 18.96 | 274,422 | -0.23(-1.21%) |
Oct 30, 2013 | 19.26 | 19.32 | 18.97 | 19.19 | 254,561 | +0.01(+0.05%) |
Oct 29, 2013 | 19.34 | 19.59 | 19.09 | 19.18 | 293,629 | -0.13(-0.70%) |
Oct 28, 2013 | 19.21 | 19.36 | 19.14 | 19.32 | 293,705 | +0.11(+0.56%) |
Oct 25, 2013 | 19.39 | 19.42 | 19.06 | 19.21 | 219,991 | -0.10(-0.51%) |
Oct 24, 2013 | 19.40 | 19.60 | 19.26 | 19.31 | 281,298 | -0.03(-0.14%) |
Oct 23, 2013 | 19.17 | 19.35 | 18.97 | 19.34 | 315,956 | +0.04(+0.19%) |
Oct 22, 2013 | 19.38 | 19.67 | 19.02 | 19.30 | 825,291 | -0.32(-1.64%) |
Oct 21, 2013 | 18.84 | 19.62 | 18.67 | 19.62 | 1,309,561 | +0.91(+4.89%) |
Oct 18, 2013 | 19.20 | 19.30 | 17.71 | 18.71 | 1,730,248 | -0.11(-0.57%) |
Oct 17, 2013 | 18.48 | 18.83 | 18.35 | 18.82 | 400,304 | +0.26(+1.40%) |
Oct 16, 2013 | 18.32 | 18.91 | 18.19 | 18.56 | 772,133 | +0.30(+1.62%) |
Oct 15, 2013 | 18.39 | 18.57 | 18.21 | 18.26 | 651,189 | -0.23(-1.26%) |
Oct 14, 2013 | 18.12 | 18.52 | 17.98 | 18.49 | 604,876 | +0.30(+1.63%) |
Oct 11, 2013 | 17.45 | 18.21 | 17.26 | 18.20 | 325,311 | +0.65(+3.68%) |
Oct 10, 2013 | 17.27 | 17.62 | 17.27 | 17.55 | 312,046 | +0.46(+2.67%) |
Oct 09, 2013 | 16.92 | 17.24 | 16.88 | 17.10 | 644,488 | +0.15(+0.90%) |
Oct 08, 2013 | 17.03 | 17.09 | 16.71 | 16.94 | 356,972 | -0.04(-0.21%) |
Oct 07, 2013 | 17.23 | 17.28 | 16.96 | 16.98 | 346,284 | -0.45(-2.57%) |
Oct 04, 2013 | 17.12 | 17.53 | 17.12 | 17.43 | 308,247 | +0.31(+1.83%) |
Oct 03, 2013 | 17.17 | 17.24 | 16.95 | 17.11 | 560,001 | -0.05(-0.31%) |
Oct 02, 2013 | 17.22 | 17.40 | 17.04 | 17.17 | 288,918 | -0.17(-0.98%) |