Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.39 | 23.19 | 23.19 | 23.19 | 352,416 | -0.15(-0.63%) |
Dec 30, 2013 | 22.91 | 23.49 | 22.86 | 23.33 | 508,211 | +0.36(+1.57%) |
Dec 27, 2013 | 22.40 | 23.08 | 22.40 | 22.97 | 458,212 | +0.06(+0.26%) |
Dec 26, 2013 | 22.67 | 22.92 | 22.34 | 22.92 | 378,670 | +0.29(+1.29%) |
Dec 24, 2013 | 22.30 | 22.67 | 22.25 | 22.62 | 210,119 | +0.38(+1.71%) |
Dec 23, 2013 | 22.33 | 22.33 | 21.94 | 22.24 | 298,226 | -0.05(-0.22%) |
Dec 20, 2013 | 21.44 | 22.33 | 21.37 | 22.29 | 1,616,440 | +0.86(+4.00%) |
Dec 19, 2013 | 21.42 | 21.46 | 21.32 | 21.43 | 239,076 | +0.05(+0.23%) |
Dec 18, 2013 | 20.89 | 21.52 | 20.89 | 21.38 | 462,464 | +0.47(+2.24%) |
Dec 17, 2013 | 21.08 | 21.38 | 20.71 | 20.92 | 899,896 | -0.14(-0.65%) |
Dec 16, 2013 | 21.21 | 21.47 | 20.75 | 21.05 | 575,776 | -0.14(-0.64%) |
Dec 13, 2013 | 21.37 | 21.43 | 20.93 | 21.19 | 280,356 | -0.07(-0.32%) |
Dec 12, 2013 | 21.34 | 21.59 | 21.17 | 21.26 | 454,348 | -0.14(-0.64%) |
Dec 11, 2013 | 21.44 | 21.53 | 21.04 | 21.39 | 590,011 | -0.04(-0.18%) |
Dec 10, 2013 | 21.41 | 21.53 | 21.30 | 21.43 | 364,460 | -0.01(-0.05%) |
Dec 09, 2013 | 21.78 | 21.81 | 21.36 | 21.44 | 508,434 | -0.31(-1.43%) |
Dec 06, 2013 | 21.70 | 21.83 | 21.44 | 21.76 | 475,803 | +0.30(+1.41%) |
Dec 05, 2013 | 21.52 | 21.85 | 21.38 | 21.45 | 615,329 | -0.14(-0.63%) |
Dec 04, 2013 | 21.20 | 21.74 | 21.10 | 21.59 | 709,396 | +0.35(+1.65%) |
Dec 03, 2013 | 21.04 | 21.30 | 20.98 | 21.24 | 843,494 | +0.10(+0.46%) |
Dec 02, 2013 | 20.85 | 21.19 | 20.68 | 21.14 | 862,875 | +0.23(+1.12%) |
Nov 29, 2013 | 21.10 | 21.21 | 20.78 | 20.91 | 441,596 | -0.10(-0.46%) |
Nov 27, 2013 | 20.57 | 21.00 | 20.47 | 21.00 | 846,372 | +0.54(+2.62%) |
Nov 26, 2013 | 20.74 | 20.76 | 20.25 | 20.47 | 1,039,052 | -0.44(-2.10%) |
Nov 25, 2013 | 21.06 | 21.30 | 20.58 | 20.91 | 1,476,042 | -0.01(-0.05%) |
Nov 22, 2013 | 20.54 | 21.61 | 19.88 | 20.92 | 1,602,165 | +1.11(+5.61%) |
Nov 21, 2013 | 19.75 | 20.03 | 19.45 | 19.81 | 1,011,349 | +0.16(+0.79%) |
Nov 20, 2013 | 20.11 | 20.16 | 19.47 | 19.65 | 596,779 | -0.42(-2.09%) |
Nov 19, 2013 | 20.39 | 20.50 | 20.00 | 20.07 | 408,012 | -0.37(-1.81%) |
Nov 18, 2013 | 20.29 | 20.54 | 20.18 | 20.44 | 287,512 | +0.22(+1.11%) |
Nov 15, 2013 | 20.19 | 20.35 | 20.07 | 20.22 | 587,761 | -0.01(-0.05%) |
Nov 14, 2013 | 20.58 | 20.72 | 20.19 | 20.23 | 255,408 | +0.15(+0.73%) |
Nov 12, 2013 | 19.68 | 20.19 | 19.65 | 20.08 | 551,687 | +0.38(+1.93%) |
Nov 11, 2013 | 19.21 | 19.79 | 19.07 | 19.70 | 370,314 | +0.43(+2.23%) |
Nov 08, 2013 | 19.20 | 19.44 | 19.11 | 19.27 | 772,535 | +0.05(+0.25%) |
Nov 07, 2013 | 19.59 | 19.59 | 18.91 | 19.22 | 700,560 | -0.33(-1.69%) |
Nov 06, 2013 | 19.70 | 19.79 | 19.47 | 19.55 | 329,467 | -0.06(-0.30%) |
Nov 05, 2013 | 19.70 | 19.74 | 19.34 | 19.61 | 406,560 | -0.12(-0.59%) |
Nov 04, 2013 | 19.39 | 19.76 | 19.35 | 19.73 | 610,452 | +0.36(+1.86%) |
Nov 01, 2013 | 19.53 | 19.74 | 19.29 | 19.37 | 502,233 | -0.20(-1.05%) |
Oct 31, 2013 | 19.32 | 19.64 | 19.14 | 19.57 | 567,353 | +0.26(+1.36%) |
Oct 30, 2013 | 19.50 | 19.66 | 19.30 | 19.31 | 439,102 | -0.21(-1.10%) |
Oct 29, 2013 | 19.51 | 19.69 | 19.37 | 19.52 | 435,584 | +0.01(+0.05%) |
Oct 28, 2013 | 19.34 | 19.81 | 19.29 | 19.51 | 643,829 | +0.28(+1.47%) |
Oct 25, 2013 | 19.44 | 19.45 | 19.10 | 19.23 | 660,814 | -0.14(-0.70%) |
Oct 24, 2013 | 19.22 | 19.37 | 18.98 | 19.37 | 733,138 | +0.23(+1.22%) |
Oct 23, 2013 | 18.90 | 19.42 | 18.86 | 19.13 | 879,086 | +0.21(+1.13%) |
Oct 22, 2013 | 18.72 | 19.19 | 18.58 | 18.92 | 1,075,746 | +0.28(+1.52%) |
Oct 21, 2013 | 18.44 | 18.75 | 18.29 | 18.64 | 617,895 | +0.22(+1.22%) |
Oct 18, 2013 | 18.61 | 18.72 | 18.03 | 18.41 | 686,332 | -0.05(-0.26%) |
Oct 17, 2013 | 18.03 | 18.59 | 17.87 | 18.46 | 1,011,049 | +0.39(+2.16%) |
Oct 16, 2013 | 17.84 | 18.58 | 17.73 | 18.07 | 705,013 | +0.41(+2.32%) |
Oct 15, 2013 | 18.12 | 18.18 | 17.63 | 17.66 | 799,151 | -0.53(-2.89%) |
Oct 14, 2013 | 17.90 | 18.37 | 17.86 | 18.19 | 640,864 | +0.23(+1.30%) |
Oct 11, 2013 | 17.91 | 18.12 | 17.83 | 17.95 | 882,260 | +0.04(+0.22%) |
Oct 10, 2013 | 18.42 | 18.52 | 17.83 | 17.91 | 921,538 | -0.28(-1.55%) |
Oct 09, 2013 | 18.44 | 18.50 | 18.09 | 18.20 | 529,117 | -0.18(-0.96%) |
Oct 08, 2013 | 18.44 | 18.48 | 17.96 | 18.37 | 951,438 | -0.03(-0.16%) |
Oct 07, 2013 | 18.92 | 18.92 | 18.31 | 18.40 | 674,829 | -0.56(-2.93%) |
Oct 04, 2013 | 19.43 | 19.46 | 18.91 | 18.96 | 721,658 | -0.41(-2.11%) |
Oct 03, 2013 | 19.53 | 19.61 | 19.21 | 19.37 | 597,119 | -0.13(-0.65%) |
Oct 02, 2013 | 19.58 | 19.72 | 19.20 | 19.49 | 528,781 | -0.11(-0.55%) |