Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.18 | 21.07 | 21.07 | 21.07 | 291,200 | -0.11(-0.54%) |
Dec 30, 2013 | 21.41 | 21.41 | 21.17 | 21.18 | 280,778 | -0.18(-0.85%) |
Dec 27, 2013 | 21.39 | 21.49 | 21.15 | 21.37 | 186,837 | +0.06(+0.28%) |
Dec 26, 2013 | 21.45 | 21.54 | 21.30 | 21.31 | 267,698 | -0.21(-1.00%) |
Dec 24, 2013 | 21.50 | 21.70 | 21.43 | 21.52 | 122,183 | +0.03(+0.16%) |
Dec 23, 2013 | 21.35 | 21.55 | 21.28 | 21.49 | 524,416 | +0.27(+1.30%) |
Dec 20, 2013 | 21.09 | 21.40 | 21.08 | 21.21 | 1,166,145 | +0.20(+0.96%) |
Dec 19, 2013 | 21.24 | 21.24 | 20.94 | 21.01 | 203,846 | -0.23(-1.07%) |
Dec 18, 2013 | 20.89 | 21.25 | 20.70 | 21.24 | 332,038 | +0.38(+1.80%) |
Dec 17, 2013 | 21.00 | 21.10 | 20.70 | 20.86 | 223,499 | -0.17(-0.80%) |
Dec 16, 2013 | 21.06 | 21.06 | 20.72 | 21.03 | 404,773 | +0.05(+0.22%) |
Dec 13, 2013 | 21.00 | 21.03 | 20.76 | 20.98 | 334,415 | +0.05(+0.22%) |
Dec 12, 2013 | 20.79 | 21.10 | 20.72 | 20.94 | 241,966 | +0.10(+0.48%) |
Dec 11, 2013 | 20.98 | 21.07 | 20.62 | 20.84 | 329,416 | -0.04(-0.19%) |
Dec 10, 2013 | 21.15 | 21.28 | 20.86 | 20.88 | 283,503 | -0.38(-1.78%) |
Dec 09, 2013 | 21.37 | 21.45 | 21.11 | 21.25 | 167,170 | -0.10(-0.47%) |
Dec 06, 2013 | 21.43 | 21.61 | 21.30 | 21.35 | 0 | +0.21(+1.00%) |
Dec 05, 2013 | 21.20 | 21.30 | 20.92 | 21.14 | 0 | -0.03(-0.13%) |
Dec 04, 2013 | 21.05 | 21.45 | 20.88 | 21.17 | 0 | +0.07(+0.31%) |
Dec 03, 2013 | 21.31 | 21.59 | 20.86 | 21.10 | 0 | -0.17(-0.81%) |
Dec 02, 2013 | 21.53 | 21.57 | 21.16 | 21.27 | 487,251 | -0.25(-1.14%) |
Nov 29, 2013 | 21.60 | 21.69 | 21.39 | 21.52 | 0 | +0.06(+0.28%) |
Nov 27, 2013 | 21.31 | 21.58 | 21.16 | 21.46 | 0 | +0.23(+1.06%) |
Nov 26, 2013 | 21.08 | 21.32 | 21.01 | 21.23 | 0 | +0.20(+0.95%) |
Nov 25, 2013 | 20.90 | 21.34 | 20.84 | 21.04 | 272,584 | +0.19(+0.92%) |
Nov 22, 2013 | 20.72 | 20.86 | 20.60 | 20.84 | 0 | +0.19(+0.93%) |
Nov 21, 2013 | 19.90 | 20.65 | 19.90 | 20.65 | 281,915 | +0.49(+2.43%) |
Nov 20, 2013 | 20.24 | 20.43 | 20.01 | 20.16 | 0 | +0.01(+0.03%) |
Nov 19, 2013 | 20.14 | 20.43 | 20.01 | 20.15 | 165,843 | -0.01(-0.07%) |
Nov 18, 2013 | 20.19 | 20.45 | 19.97 | 20.17 | 0 | +0.01(+0.03%) |
Nov 15, 2013 | 20.35 | 20.41 | 20.04 | 20.16 | 0 | -0.21(-1.04%) |
Nov 14, 2013 | 20.36 | 20.44 | 20.26 | 20.37 | 129,605 | +0.03(+0.13%) |
Nov 13, 2013 | 19.98 | 20.35 | 19.96 | 20.35 | 0 | +0.23(+1.12%) |
Nov 12, 2013 | 20.16 | 20.29 | 19.94 | 20.12 | 0 | -0.04(-0.20%) |
Nov 11, 2013 | 20.45 | 20.47 | 20.16 | 20.16 | 0 | -0.26(-1.27%) |
Nov 08, 2013 | 19.71 | 20.55 | 19.68 | 20.42 | 0 | +0.80(+4.09%) |
Nov 07, 2013 | 19.81 | 19.88 | 19.50 | 19.62 | 181,434 | -0.15(-0.77%) |
Nov 06, 2013 | 19.82 | 19.82 | 19.58 | 19.77 | 258,861 | +0.12(+0.61%) |
Nov 05, 2013 | 19.59 | 19.73 | 19.30 | 19.65 | 151,913 | +0.02(+0.10%) |
Nov 04, 2013 | 19.52 | 19.63 | 19.29 | 19.63 | 291,306 | +0.11(+0.54%) |
Nov 01, 2013 | 19.58 | 19.81 | 19.26 | 19.52 | 0 | -0.09(-0.47%) |
Oct 31, 2013 | 20.08 | 20.16 | 19.62 | 19.62 | 263,820 | -0.51(-2.54%) |
Oct 30, 2013 | 20.17 | 20.29 | 20.03 | 20.13 | 202,055 | +0.04(+0.20%) |
Oct 29, 2013 | 20.05 | 20.19 | 19.84 | 20.09 | 0 | +0.02(+0.10%) |
Oct 28, 2013 | 19.96 | 20.13 | 19.83 | 20.07 | 0 | +0.04(+0.20%) |
Oct 25, 2013 | 20.06 | 20.06 | 19.79 | 20.03 | 0 | +0.05(+0.23%) |
Oct 24, 2013 | 19.97 | 20.19 | 19.94 | 19.98 | 136,409 | -0.01(-0.07%) |
Oct 23, 2013 | 19.85 | 20.11 | 19.83 | 19.99 | 228,374 | +0.07(+0.33%) |
Oct 22, 2013 | 19.84 | 19.99 | 19.73 | 19.93 | 241,493 | +0.11(+0.57%) |
Oct 21, 2013 | 19.88 | 20.02 | 19.62 | 19.82 | 220,622 | +0.01(+0.03%) |
Oct 18, 2013 | 19.90 | 20.12 | 19.56 | 19.81 | 428,558 | +0.01(+0.07%) |
Oct 17, 2013 | 19.58 | 19.80 | 19.53 | 19.80 | 200,331 | +0.07(+0.34%) |
Oct 16, 2013 | 19.64 | 19.86 | 19.63 | 19.73 | 169,548 | +0.18(+0.92%) |
Oct 15, 2013 | 19.65 | 19.74 | 19.41 | 19.55 | 361,422 | -0.24(-1.21%) |
Oct 14, 2013 | 19.68 | 19.83 | 19.50 | 19.79 | 222,540 | +0.03(+0.17%) |
Oct 11, 2013 | 19.13 | 19.78 | 19.13 | 19.76 | 0 | +0.52(+2.69%) |
Oct 10, 2013 | 19.06 | 19.32 | 18.92 | 19.24 | 170,151 | +0.38(+2.00%) |
Oct 09, 2013 | 18.72 | 18.92 | 18.69 | 18.86 | 0 | +0.17(+0.92%) |
Oct 08, 2013 | 18.73 | 18.78 | 18.61 | 18.69 | 219,079 | -0.08(-0.42%) |
Oct 07, 2013 | 18.94 | 19.15 | 18.74 | 18.77 | 0 | -0.31(-1.60%) |
Oct 04, 2013 | 18.99 | 19.13 | 18.83 | 19.07 | 0 | +0.03(+0.17%) |
Oct 03, 2013 | 19.23 | 19.26 | 18.88 | 19.04 | 0 | -0.21(-1.07%) |
Oct 02, 2013 | 19.51 | 19.51 | 19.19 | 19.25 | 189,870 | -0.34(-1.76%) |