Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.70 | 23.61 | 23.61 | 23.61 | 349,543 | -0.05(-0.23%) |
Dec 30, 2013 | 23.71 | 24.04 | 23.53 | 23.66 | 261,205 | +0.05(+0.20%) |
Dec 27, 2013 | 23.67 | 23.75 | 23.52 | 23.61 | 223,049 | -0.14(-0.59%) |
Dec 26, 2013 | 23.81 | 24.04 | 23.64 | 23.76 | 186,712 | +0.09(+0.40%) |
Dec 24, 2013 | 23.50 | 24.01 | 23.38 | 23.66 | 237,023 | +0.11(+0.47%) |
Dec 23, 2013 | 22.32 | 23.58 | 22.31 | 23.55 | 358,195 | +1.38(+6.24%) |
Dec 20, 2013 | 21.00 | 22.22 | 21.00 | 22.17 | 501,620 | +1.26(+6.04%) |
Dec 19, 2013 | 21.37 | 21.40 | 20.84 | 20.91 | 186,523 | -0.55(-2.56%) |
Dec 18, 2013 | 21.29 | 21.54 | 21.01 | 21.45 | 180,935 | +0.22(+1.03%) |
Dec 17, 2013 | 21.38 | 21.52 | 21.06 | 21.24 | 213,902 | -0.21(-0.99%) |
Dec 16, 2013 | 21.58 | 21.67 | 21.26 | 21.45 | 216,318 | -0.03(-0.13%) |
Dec 13, 2013 | 21.45 | 21.67 | 21.33 | 21.47 | 157,149 | +0.08(+0.37%) |
Dec 12, 2013 | 21.36 | 21.56 | 21.34 | 21.40 | 138,230 | -0.02(-0.07%) |
Dec 11, 2013 | 21.51 | 21.72 | 21.37 | 21.41 | 152,582 | -0.08(-0.36%) |
Dec 10, 2013 | 21.92 | 21.92 | 21.44 | 21.49 | 170,390 | -0.50(-2.28%) |
Dec 09, 2013 | 21.98 | 22.09 | 21.73 | 21.99 | 178,593 | +0.00(+0.00%) |
Dec 06, 2013 | 21.73 | 22.16 | 21.35 | 21.99 | 0 | +0.46(+2.13%) |
Dec 05, 2013 | 21.56 | 21.79 | 21.44 | 21.53 | 0 | -0.05(-0.22%) |
Dec 04, 2013 | 21.59 | 21.90 | 21.40 | 21.58 | 0 | -0.10(-0.45%) |
Dec 03, 2013 | 21.50 | 21.79 | 21.46 | 21.68 | 0 | +0.11(+0.49%) |
Dec 02, 2013 | 21.60 | 21.78 | 21.46 | 21.57 | 0 | +0.04(+0.16%) |
Nov 29, 2013 | 21.56 | 21.80 | 21.45 | 21.54 | 0 | +0.01(+0.04%) |
Nov 27, 2013 | 21.36 | 21.56 | 21.10 | 21.53 | 0 | +0.18(+0.86%) |
Nov 26, 2013 | 20.92 | 21.50 | 20.92 | 21.34 | 0 | +0.40(+1.93%) |
Nov 25, 2013 | 21.12 | 21.16 | 20.79 | 20.94 | 165,469 | -0.05(-0.22%) |
Nov 22, 2013 | 20.81 | 21.11 | 20.69 | 20.99 | 0 | +0.27(+1.31%) |
Nov 21, 2013 | 20.48 | 20.78 | 20.34 | 20.72 | 93,297 | +0.37(+1.81%) |
Nov 20, 2013 | 20.39 | 20.50 | 20.20 | 20.35 | 0 | -0.04(-0.17%) |
Nov 19, 2013 | 20.31 | 20.51 | 20.28 | 20.38 | 109,608 | +0.07(+0.37%) |
Nov 18, 2013 | 20.23 | 20.57 | 20.09 | 20.31 | 0 | +0.07(+0.33%) |
Nov 15, 2013 | 20.26 | 20.33 | 19.95 | 20.24 | 0 | -0.05(-0.23%) |
Nov 14, 2013 | 20.22 | 20.42 | 20.12 | 20.29 | 0 | +0.01(+0.04%) |
Nov 13, 2013 | 20.17 | 20.33 | 19.99 | 20.28 | 161,343 | -0.07(-0.37%) |
Nov 12, 2013 | 20.38 | 20.55 | 19.98 | 20.36 | 0 | -0.13(-0.61%) |
Nov 11, 2013 | 20.44 | 20.60 | 20.27 | 20.48 | 0 | +0.07(+0.33%) |
Nov 08, 2013 | 20.11 | 20.54 | 20.11 | 20.42 | 0 | +0.28(+1.38%) |
Nov 07, 2013 | 20.46 | 20.56 | 20.10 | 20.14 | 141,013 | -0.33(-1.59%) |
Nov 06, 2013 | 20.40 | 20.77 | 20.40 | 20.46 | 227,598 | +0.15(+0.75%) |
Nov 05, 2013 | 19.98 | 20.38 | 19.81 | 20.31 | 0 | +0.27(+1.35%) |
Nov 04, 2013 | 19.67 | 20.12 | 19.67 | 20.04 | 222,664 | +0.43(+2.18%) |
Nov 01, 2013 | 19.82 | 19.97 | 19.51 | 19.61 | 0 | -0.27(-1.36%) |
Oct 31, 2013 | 20.19 | 20.38 | 19.56 | 19.88 | 0 | -0.33(-1.63%) |
Oct 30, 2013 | 20.47 | 20.50 | 20.13 | 20.21 | 101,666 | -0.24(-1.17%) |
Oct 29, 2013 | 20.50 | 20.57 | 20.40 | 20.45 | 0 | -0.08(-0.38%) |
Oct 28, 2013 | 20.67 | 20.74 | 20.29 | 20.53 | 0 | -0.12(-0.57%) |
Oct 25, 2013 | 20.39 | 20.65 | 20.21 | 20.65 | 0 | +0.31(+1.50%) |
Oct 24, 2013 | 20.27 | 20.37 | 19.96 | 20.34 | 175,436 | +0.13(+0.66%) |
Oct 23, 2013 | 20.14 | 20.30 | 19.97 | 20.21 | 0 | -0.06(-0.29%) |
Oct 22, 2013 | 20.26 | 20.39 | 20.13 | 20.27 | 155,062 | +0.11(+0.56%) |
Oct 21, 2013 | 20.26 | 20.26 | 20.03 | 20.16 | 103,769 | -0.08(-0.41%) |
Oct 18, 2013 | 20.26 | 20.27 | 20.03 | 20.24 | 131,357 | +0.05(+0.27%) |
Oct 17, 2013 | 20.02 | 20.25 | 20.02 | 20.18 | 177,822 | +0.13(+0.64%) |
Oct 16, 2013 | 20.01 | 20.20 | 19.87 | 20.05 | 204,823 | +0.13(+0.67%) |
Oct 15, 2013 | 19.93 | 20.05 | 19.84 | 19.92 | 186,771 | -0.16(-0.80%) |
Oct 14, 2013 | 19.86 | 20.10 | 19.82 | 20.08 | 84,550 | +0.15(+0.77%) |
Oct 11, 2013 | 19.57 | 19.96 | 19.52 | 19.93 | 0 | +0.28(+1.43%) |
Oct 10, 2013 | 19.48 | 19.67 | 19.17 | 19.65 | 285,056 | +0.34(+1.74%) |
Oct 09, 2013 | 19.17 | 19.62 | 19.16 | 19.31 | 190,537 | +0.14(+0.74%) |
Oct 08, 2013 | 19.07 | 19.26 | 18.97 | 19.17 | 258,152 | +0.15(+0.78%) |
Oct 07, 2013 | 18.98 | 19.15 | 18.92 | 19.02 | 0 | -0.13(-0.65%) |
Oct 04, 2013 | 18.80 | 19.25 | 18.78 | 19.15 | 0 | +0.30(+1.60%) |
Oct 03, 2013 | 18.62 | 18.93 | 18.58 | 18.84 | 0 | +0.15(+0.82%) |
Oct 02, 2013 | 18.80 | 18.89 | 18.60 | 18.69 | 129,661 | -0.24(-1.28%) |