Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.10 | 18.05 | 18.05 | 18.05 | 2,492,300 | +0.01(+0.06%) |
Dec 30, 2013 | 18.02 | 18.19 | 17.98 | 18.04 | 3,516,097 | +0.04(+0.22%) |
Dec 27, 2013 | 18.04 | 18.05 | 17.88 | 18.00 | 2,368,500 | +0.02(+0.11%) |
Dec 26, 2013 | 18.12 | 18.12 | 17.91 | 17.98 | 1,928,331 | -0.14(-0.77%) |
Dec 24, 2013 | 18.09 | 18.17 | 18.01 | 18.12 | 1,046,295 | +0.07(+0.39%) |
Dec 23, 2013 | 18.08 | 18.19 | 18.00 | 18.05 | 4,510,030 | +0.16(+0.89%) |
Dec 20, 2013 | 18.03 | 18.29 | 17.88 | 17.89 | 4,467,729 | -0.16(-0.89%) |
Dec 19, 2013 | 17.83 | 18.12 | 17.81 | 18.05 | 5,110,741 | +0.17(+0.95%) |
Dec 18, 2013 | 17.77 | 17.97 | 17.63 | 17.88 | 3,335,993 | +0.02(+0.11%) |
Dec 17, 2013 | 17.90 | 18.05 | 17.76 | 17.86 | 5,612,729 | -0.08(-0.45%) |
Dec 16, 2013 | 18.18 | 18.23 | 17.88 | 17.94 | 4,351,223 | -0.21(-1.16%) |
Dec 13, 2013 | 17.98 | 18.28 | 17.87 | 18.15 | 4,889,206 | +0.12(+0.67%) |
Dec 12, 2013 | 18.06 | 18.34 | 17.90 | 18.03 | 6,970,796 | -0.08(-0.44%) |
Dec 11, 2013 | 18.91 | 18.92 | 18.03 | 18.11 | 12,703,654 | -1.11(-5.78%) |
Dec 10, 2013 | 19.36 | 19.49 | 19.22 | 19.22 | 4,961,316 | -0.07(-0.36%) |
Dec 09, 2013 | 19.14 | 19.43 | 19.11 | 19.29 | 4,105,258 | +0.20(+1.05%) |
Dec 06, 2013 | 19.26 | 19.30 | 19.07 | 19.09 | 4,094,134 | -0.10(-0.52%) |
Dec 05, 2013 | 18.95 | 19.47 | 18.87 | 19.19 | 7,506,131 | +0.24(+1.27%) |
Dec 04, 2013 | 18.98 | 19.08 | 18.86 | 18.95 | 3,635,497 | -0.08(-0.42%) |
Dec 03, 2013 | 19.04 | 19.19 | 18.94 | 19.03 | 7,562,136 | -0.06(-0.31%) |
Dec 02, 2013 | 19.09 | 19.48 | 19.06 | 19.09 | 4,787,706 | -0.10(-0.52%) |
Nov 29, 2013 | 19.00 | 19.41 | 19.00 | 19.19 | 2,657,522 | +0.08(+0.42%) |
Nov 27, 2013 | 19.23 | 19.26 | 19.06 | 19.11 | 4,115,991 | -0.16(-0.83%) |
Nov 26, 2013 | 19.10 | 19.36 | 19.07 | 19.27 | 3,955,895 | +0.13(+0.68%) |
Nov 25, 2013 | 19.11 | 19.21 | 18.93 | 19.14 | 4,373,713 | -0.04(-0.21%) |
Nov 22, 2013 | 19.52 | 19.57 | 19.14 | 19.18 | 5,833,776 | -0.34(-1.74%) |
Nov 21, 2013 | 19.50 | 19.77 | 19.40 | 19.52 | 8,039,214 | +0.01(+0.05%) |
Nov 20, 2013 | 19.23 | 19.57 | 19.16 | 19.51 | 8,305,628 | +0.35(+1.83%) |
Nov 19, 2013 | 18.74 | 19.19 | 18.74 | 19.16 | 7,644,458 | +0.42(+2.24%) |
Nov 18, 2013 | 18.67 | 18.87 | 18.62 | 18.74 | 7,449,903 | +0.21(+1.13%) |
Nov 15, 2013 | 18.23 | 18.55 | 18.20 | 18.53 | 4,934,440 | +0.33(+1.81%) |
Nov 14, 2013 | 17.70 | 18.25 | 17.64 | 18.20 | 7,724,034 | +0.45(+2.54%) |
Nov 12, 2013 | 18.11 | 18.13 | 17.72 | 17.75 | 5,708,221 | -0.38(-2.10%) |
Nov 11, 2013 | 18.29 | 18.31 | 18.08 | 18.13 | 5,016,622 | -0.21(-1.15%) |
Nov 08, 2013 | 18.15 | 18.39 | 18.13 | 18.34 | 9,772,644 | +0.09(+0.49%) |
Nov 07, 2013 | 18.66 | 18.79 | 18.10 | 18.25 | 7,799,363 | -0.40(-2.14%) |
Nov 06, 2013 | 18.56 | 18.78 | 18.40 | 18.65 | 9,872,592 | +0.31(+1.69%) |
Nov 05, 2013 | 18.32 | 18.82 | 18.25 | 18.34 | 18,415,128 | +0.49(+2.75%) |
Nov 04, 2013 | 17.80 | 17.96 | 17.65 | 17.85 | 5,204,044 | +0.04(+0.22%) |
Nov 01, 2013 | 17.92 | 17.96 | 17.71 | 17.81 | 3,729,541 | -0.11(-0.61%) |
Oct 31, 2013 | 18.13 | 18.24 | 17.91 | 17.92 | 3,820,667 | -0.14(-0.78%) |
Oct 30, 2013 | 18.24 | 18.26 | 17.91 | 18.06 | 3,575,921 | -0.13(-0.71%) |
Oct 29, 2013 | 18.34 | 18.42 | 18.08 | 18.19 | 4,312,502 | -0.11(-0.60%) |
Oct 28, 2013 | 18.29 | 18.40 | 18.20 | 18.30 | 3,602,221 | -0.02(-0.11%) |
Oct 25, 2013 | 18.30 | 18.39 | 18.04 | 18.32 | 4,154,176 | +0.08(+0.44%) |
Oct 24, 2013 | 18.45 | 18.59 | 18.10 | 18.24 | 7,269,331 | -0.21(-1.14%) |
Oct 23, 2013 | 18.37 | 19.05 | 17.03 | 18.45 | 13,942,135 | +0.21(+1.15%) |
Oct 22, 2013 | 17.83 | 18.42 | 17.77 | 18.24 | 10,346,584 | +0.43(+2.41%) |
Oct 21, 2013 | 17.93 | 18.03 | 17.78 | 17.81 | 5,171,098 | -0.07(-0.39%) |
Oct 18, 2013 | 17.83 | 18.07 | 17.79 | 17.88 | 3,864,853 | +0.07(+0.39%) |
Oct 17, 2013 | 17.84 | 18.00 | 17.73 | 17.81 | 1,963,698 | -0.04(-0.22%) |
Oct 16, 2013 | 17.68 | 17.93 | 17.66 | 17.85 | 4,556,231 | +0.22(+1.25%) |
Oct 15, 2013 | 17.81 | 17.88 | 17.57 | 17.63 | 5,870,288 | -0.34(-1.89%) |
Oct 14, 2013 | 17.65 | 18.14 | 17.65 | 17.97 | 5,240,855 | +0.29(+1.64%) |
Oct 11, 2013 | 17.25 | 17.72 | 17.24 | 17.68 | 5,776,250 | +0.44(+2.55%) |
Oct 10, 2013 | 17.16 | 17.31 | 17.11 | 17.24 | 4,009,976 | +0.19(+1.11%) |
Oct 09, 2013 | 17.07 | 17.18 | 16.96 | 17.05 | 4,781,126 | -0.03(-0.18%) |
Oct 08, 2013 | 17.22 | 17.32 | 17.04 | 17.08 | 3,614,830 | -0.02(-0.12%) |
Oct 07, 2013 | 17.10 | 17.16 | 17.04 | 17.10 | 3,407,105 | -0.08(-0.47%) |
Oct 04, 2013 | 17.13 | 17.25 | 17.06 | 17.18 | 2,804,141 | +0.12(+0.70%) |
Oct 03, 2013 | 17.24 | 17.27 | 17.00 | 17.06 | 5,053,132 | -0.19(-1.10%) |
Oct 02, 2013 | 17.31 | 17.34 | 17.18 | 17.25 | 3,581,640 | -0.11(-0.63%) |