Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.32 | 22.61 | 22.61 | 22.61 | 197,783 | +0.29(+1.29%) |
Dec 30, 2013 | 22.74 | 22.74 | 22.27 | 22.32 | 315,938 | -0.32(-1.39%) |
Dec 27, 2013 | 22.69 | 22.85 | 22.48 | 22.63 | 452,672 | +0.14(+0.60%) |
Dec 26, 2013 | 22.33 | 22.65 | 22.21 | 22.50 | 392,958 | +0.30(+1.35%) |
Dec 24, 2013 | 22.13 | 22.24 | 22.10 | 22.20 | 92,379 | +0.16(+0.73%) |
Dec 23, 2013 | 22.12 | 22.20 | 22.01 | 22.04 | 237,182 | +0.09(+0.43%) |
Dec 20, 2013 | 21.48 | 22.05 | 21.27 | 21.94 | 657,494 | +0.39(+1.83%) |
Dec 19, 2013 | 21.37 | 21.56 | 21.23 | 21.55 | 260,853 | +0.20(+0.94%) |
Dec 18, 2013 | 21.18 | 21.44 | 21.06 | 21.35 | 445,339 | +0.09(+0.40%) |
Dec 17, 2013 | 21.39 | 21.39 | 21.04 | 21.26 | 351,718 | +0.00(+0.02%) |
Dec 16, 2013 | 21.45 | 21.45 | 21.14 | 21.26 | 405,162 | -0.03(-0.16%) |
Dec 13, 2013 | 21.20 | 21.38 | 21.13 | 21.29 | 248,870 | +0.10(+0.46%) |
Dec 12, 2013 | 21.29 | 21.31 | 21.08 | 21.20 | 230,260 | +0.01(+0.05%) |
Dec 11, 2013 | 21.48 | 21.66 | 21.18 | 21.18 | 472,103 | -0.30(-1.39%) |
Dec 10, 2013 | 21.50 | 21.68 | 21.48 | 21.48 | 179,846 | -0.01(-0.05%) |
Dec 09, 2013 | 21.34 | 21.62 | 21.23 | 21.49 | 228,597 | +0.04(+0.20%) |
Dec 06, 2013 | 21.35 | 21.53 | 21.21 | 21.45 | 0 | +0.39(+1.85%) |
Dec 05, 2013 | 21.13 | 21.24 | 20.94 | 21.06 | 0 | -0.00(-0.00%) |
Dec 04, 2013 | 21.05 | 21.26 | 20.50 | 21.06 | 0 | -0.03(-0.14%) |
Dec 03, 2013 | 21.52 | 21.71 | 21.04 | 21.09 | 667,351 | -0.57(-2.65%) |
Dec 02, 2013 | 21.91 | 22.19 | 21.50 | 21.67 | 0 | -0.36(-1.64%) |
Nov 29, 2013 | 22.03 | 22.25 | 21.99 | 22.03 | 0 | +0.16(+0.74%) |
Nov 27, 2013 | 21.91 | 22.07 | 21.79 | 21.86 | 0 | +0.13(+0.60%) |
Nov 26, 2013 | 21.38 | 21.94 | 21.17 | 21.73 | 0 | +0.36(+1.66%) |
Nov 25, 2013 | 21.85 | 21.85 | 21.33 | 21.38 | 0 | -0.34(-1.55%) |
Nov 22, 2013 | 21.53 | 21.75 | 21.41 | 21.71 | 0 | +0.32(+1.48%) |
Nov 21, 2013 | 21.29 | 21.57 | 21.25 | 21.40 | 0 | +0.20(+0.92%) |
Nov 20, 2013 | 21.24 | 21.51 | 21.19 | 21.20 | 0 | -0.12(-0.54%) |
Nov 19, 2013 | 21.78 | 21.92 | 21.06 | 21.32 | 0 | -0.36(-1.66%) |
Nov 18, 2013 | 21.74 | 21.94 | 21.46 | 21.68 | 0 | +0.11(+0.52%) |
Nov 15, 2013 | 21.14 | 21.67 | 21.14 | 21.57 | 0 | +0.32(+1.53%) |
Nov 14, 2013 | 21.25 | 21.31 | 21.08 | 21.24 | 0 | +0.04(+0.17%) |
Nov 13, 2013 | 21.18 | 21.47 | 21.08 | 21.21 | 0 | -0.10(-0.48%) |
Nov 12, 2013 | 21.49 | 21.51 | 21.12 | 21.31 | 0 | -0.21(-0.96%) |
Nov 11, 2013 | 21.36 | 21.85 | 20.98 | 21.52 | 0 | +0.22(+1.04%) |
Nov 08, 2013 | 20.94 | 21.38 | 20.91 | 21.29 | 0 | +0.29(+1.37%) |
Nov 07, 2013 | 20.01 | 21.38 | 20.01 | 21.01 | 0 | +1.43(+7.28%) |
Nov 06, 2013 | 19.48 | 19.77 | 19.28 | 19.58 | 0 | +0.14(+0.70%) |
Nov 05, 2013 | 19.57 | 19.77 | 19.45 | 19.45 | 0 | -0.28(-1.44%) |
Nov 04, 2013 | 19.28 | 20.18 | 19.18 | 19.73 | 0 | +0.49(+2.55%) |
Nov 01, 2013 | 19.29 | 19.42 | 19.12 | 19.24 | 0 | +0.04(+0.22%) |
Oct 31, 2013 | 19.19 | 19.48 | 19.19 | 19.19 | 0 | -0.10(-0.49%) |
Oct 30, 2013 | 19.59 | 19.77 | 19.23 | 19.29 | 0 | -0.43(-2.16%) |
Oct 29, 2013 | 19.77 | 19.80 | 19.39 | 19.71 | 0 | -0.03(-0.14%) |
Oct 28, 2013 | 19.64 | 20.08 | 19.64 | 19.74 | 0 | +0.19(+0.99%) |
Oct 25, 2013 | 19.64 | 19.87 | 19.46 | 19.55 | 0 | +0.03(+0.16%) |
Oct 24, 2013 | 19.38 | 19.91 | 19.38 | 19.52 | 0 | +0.28(+1.45%) |
Oct 23, 2013 | 18.94 | 19.34 | 18.88 | 19.24 | 0 | +0.21(+1.10%) |
Oct 22, 2013 | 18.96 | 19.14 | 18.86 | 19.03 | 0 | +0.10(+0.51%) |
Oct 21, 2013 | 18.97 | 19.20 | 18.80 | 18.93 | 0 | +0.07(+0.37%) |
Oct 18, 2013 | 18.81 | 18.96 | 18.81 | 18.86 | 289,069 | +0.06(+0.32%) |
Oct 17, 2013 | 18.61 | 18.91 | 18.61 | 18.80 | 0 | +0.10(+0.51%) |
Oct 16, 2013 | 18.60 | 18.98 | 18.60 | 18.71 | 0 | +0.17(+0.92%) |
Oct 15, 2013 | 18.58 | 18.63 | 18.47 | 18.54 | 0 | -0.02(-0.11%) |
Oct 14, 2013 | 18.50 | 18.75 | 18.32 | 18.56 | 0 | -0.19(-1.02%) |
Oct 11, 2013 | 18.17 | 18.82 | 18.17 | 18.75 | 0 | +0.62(+3.40%) |
Oct 10, 2013 | 17.78 | 18.18 | 17.78 | 18.13 | 0 | +0.45(+2.57%) |
Oct 09, 2013 | 17.97 | 18.01 | 17.68 | 17.68 | 0 | -0.14(-0.79%) |
Oct 08, 2013 | 18.42 | 18.42 | 17.75 | 17.82 | 0 | -0.48(-2.60%) |
Oct 07, 2013 | 18.38 | 18.57 | 18.28 | 18.29 | 0 | -0.28(-1.50%) |
Oct 04, 2013 | 18.25 | 18.63 | 18.25 | 18.57 | 0 | +0.27(+1.48%) |
Oct 03, 2013 | 18.28 | 18.51 | 18.25 | 18.30 | 926,006 | +0.03(+0.19%) |
Oct 02, 2013 | 17.63 | 18.47 | 17.63 | 18.27 | 738,227 | +0.44(+2.50%) |