Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.76 | 19.73 | 19.73 | 19.73 | 1,836,396 | -0.03(-0.17%) |
Dec 30, 2013 | 19.38 | 19.84 | 19.27 | 19.76 | 2,791,464 | +0.39(+2.00%) |
Dec 27, 2013 | 19.67 | 19.68 | 19.30 | 19.38 | 1,574,672 | -0.29(-1.45%) |
Dec 26, 2013 | 19.59 | 19.67 | 19.53 | 19.66 | 1,139,681 | +0.14(+0.70%) |
Dec 24, 2013 | 19.63 | 19.69 | 19.42 | 19.53 | 608,999 | -0.06(-0.31%) |
Dec 23, 2013 | 19.64 | 19.67 | 19.29 | 19.59 | 2,014,089 | +0.20(+1.02%) |
Dec 20, 2013 | 19.36 | 19.56 | 19.29 | 19.39 | 4,420,611 | +0.04(+0.21%) |
Dec 19, 2013 | 19.24 | 19.42 | 19.13 | 19.35 | 2,809,981 | +0.14(+0.74%) |
Dec 18, 2013 | 19.00 | 19.21 | 18.70 | 19.21 | 4,551,626 | +0.20(+1.04%) |
Dec 17, 2013 | 19.11 | 19.27 | 18.99 | 19.01 | 3,711,126 | -0.16(-0.82%) |
Dec 16, 2013 | 19.15 | 19.45 | 19.10 | 19.17 | 3,677,053 | +0.12(+0.61%) |
Dec 13, 2013 | 19.11 | 19.32 | 18.93 | 19.05 | 2,870,315 | -0.07(-0.39%) |
Dec 12, 2013 | 18.98 | 19.24 | 18.88 | 19.12 | 5,127,264 | +0.10(+0.50%) |
Dec 11, 2013 | 19.27 | 20.18 | 18.47 | 19.03 | 13,020,636 | -0.54(-2.74%) |
Dec 10, 2013 | 19.66 | 19.83 | 19.52 | 19.57 | 3,823,835 | -0.15(-0.76%) |
Dec 09, 2013 | 19.70 | 19.74 | 19.57 | 19.72 | 2,776,646 | +0.01(+0.03%) |
Dec 06, 2013 | 19.55 | 19.78 | 19.49 | 19.71 | 2,839,230 | +0.32(+1.65%) |
Dec 05, 2013 | 19.16 | 19.46 | 19.11 | 19.39 | 2,516,418 | +0.17(+0.88%) |
Dec 04, 2013 | 19.12 | 19.25 | 18.94 | 19.22 | 2,880,977 | +0.01(+0.07%) |
Dec 03, 2013 | 19.10 | 19.39 | 19.08 | 19.21 | 3,240,515 | +0.03(+0.14%) |
Dec 02, 2013 | 18.84 | 19.29 | 18.77 | 19.18 | 2,795,986 | +0.36(+1.94%) |
Nov 29, 2013 | 18.96 | 19.03 | 18.78 | 18.81 | 1,149,393 | -0.15(-0.78%) |
Nov 27, 2013 | 18.90 | 19.08 | 18.81 | 18.96 | 1,362,950 | +0.07(+0.39%) |
Nov 26, 2013 | 19.05 | 19.23 | 18.85 | 18.89 | 2,412,980 | -0.18(-0.92%) |
Nov 25, 2013 | 19.44 | 19.50 | 19.03 | 19.06 | 2,074,422 | -0.30(-1.57%) |
Nov 22, 2013 | 19.50 | 19.52 | 19.32 | 19.37 | 1,833,390 | -0.13(-0.66%) |
Nov 21, 2013 | 19.17 | 19.55 | 19.16 | 19.50 | 1,423,307 | +0.36(+1.87%) |
Nov 20, 2013 | 19.19 | 19.37 | 19.08 | 19.14 | 1,196,847 | +0.01(+0.07%) |
Nov 19, 2013 | 19.04 | 19.33 | 18.93 | 19.12 | 1,638,230 | +0.03(+0.14%) |
Nov 18, 2013 | 19.29 | 19.33 | 19.03 | 19.10 | 1,859,147 | -0.13(-0.67%) |
Nov 15, 2013 | 18.97 | 19.25 | 18.83 | 19.23 | 3,574,441 | +0.22(+1.17%) |
Nov 14, 2013 | 18.94 | 19.06 | 18.84 | 19.00 | 1,789,599 | +0.06(+0.32%) |
Nov 13, 2013 | 18.35 | 18.96 | 18.30 | 18.94 | 2,459,389 | +0.46(+2.48%) |
Nov 12, 2013 | 18.76 | 18.81 | 18.46 | 18.48 | 2,430,359 | -0.27(-1.44%) |
Nov 11, 2013 | 18.84 | 19.01 | 18.69 | 18.75 | 1,608,482 | -0.03(-0.18%) |
Nov 08, 2013 | 18.46 | 18.79 | 18.42 | 18.79 | 2,012,636 | +0.33(+1.79%) |
Nov 07, 2013 | 19.37 | 19.42 | 18.37 | 18.46 | 4,993,113 | -0.86(-4.47%) |
Nov 06, 2013 | 20.02 | 20.02 | 19.27 | 19.32 | 4,962,655 | -0.66(-3.31%) |
Nov 05, 2013 | 19.75 | 20.06 | 19.64 | 19.98 | 2,670,298 | +0.13(+0.65%) |
Nov 04, 2013 | 19.50 | 19.91 | 19.49 | 19.85 | 2,265,064 | +0.36(+1.87%) |
Nov 01, 2013 | 19.25 | 19.52 | 19.21 | 19.49 | 2,077,060 | +0.30(+1.58%) |
Oct 31, 2013 | 19.19 | 19.31 | 19.04 | 19.19 | 2,655,746 | +0.01(+0.07%) |
Oct 30, 2013 | 19.54 | 19.57 | 19.12 | 19.17 | 1,392,317 | -0.30(-1.56%) |
Oct 29, 2013 | 19.19 | 19.63 | 19.18 | 19.48 | 2,706,667 | +0.36(+1.87%) |
Oct 28, 2013 | 19.24 | 19.25 | 19.06 | 19.12 | 1,768,757 | -0.09(-0.49%) |
Oct 25, 2013 | 19.47 | 19.47 | 19.16 | 19.21 | 1,645,490 | -0.15(-0.77%) |
Oct 24, 2013 | 19.52 | 19.57 | 19.29 | 19.36 | 1,705,646 | -0.11(-0.59%) |
Oct 23, 2013 | 19.71 | 19.71 | 19.38 | 19.48 | 2,183,604 | -0.36(-1.80%) |
Oct 22, 2013 | 19.62 | 19.89 | 19.62 | 19.83 | 3,129,199 | +0.21(+1.07%) |
Oct 21, 2013 | 19.71 | 19.80 | 19.59 | 19.62 | 2,610,651 | -0.11(-0.55%) |
Oct 18, 2013 | 19.75 | 19.81 | 19.60 | 19.73 | 3,501,591 | +0.11(+0.58%) |
Oct 17, 2013 | 19.37 | 19.64 | 19.25 | 19.62 | 3,321,512 | +0.15(+0.76%) |
Oct 16, 2013 | 18.83 | 19.64 | 18.74 | 19.47 | 6,676,890 | +0.82(+4.41%) |
Oct 15, 2013 | 18.65 | 18.86 | 18.50 | 18.65 | 3,331,654 | -0.06(-0.32%) |
Oct 14, 2013 | 18.63 | 18.73 | 18.37 | 18.71 | 4,213,390 | +0.00(+0.00%) |
Oct 11, 2013 | 18.77 | 18.92 | 18.66 | 18.71 | 2,319,203 | -0.07(-0.36%) |
Oct 10, 2013 | 18.46 | 18.85 | 18.46 | 18.77 | 3,106,756 | +0.43(+2.32%) |
Oct 09, 2013 | 18.21 | 18.52 | 17.94 | 18.35 | 5,109,402 | -0.04(-0.22%) |
Oct 08, 2013 | 18.72 | 18.76 | 18.34 | 18.39 | 2,439,126 | -0.34(-1.84%) |
Oct 07, 2013 | 19.04 | 19.10 | 18.72 | 18.73 | 5,160,399 | -0.50(-2.60%) |
Oct 04, 2013 | 18.94 | 19.78 | 18.81 | 19.23 | 8,368,160 | +0.38(+2.04%) |
Oct 03, 2013 | 18.76 | 18.92 | 18.59 | 18.85 | 5,131,535 | +0.00(+0.00%) |
Oct 02, 2013 | 18.65 | 18.91 | 18.49 | 18.85 | 5,198,897 | +0.05(+0.29%) |