Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.34 | 20.42 | 20.42 | 20.42 | 3,617,932 | -0.04(-0.22%) |
Dec 30, 2013 | 20.42 | 20.52 | 20.29 | 20.46 | 5,868,712 | +0.08(+0.40%) |
Dec 27, 2013 | 20.43 | 20.46 | 20.34 | 20.38 | 3,390,510 | +0.05(+0.25%) |
Dec 26, 2013 | 20.27 | 20.33 | 20.22 | 20.33 | 2,069,185 | +0.10(+0.51%) |
Dec 24, 2013 | 20.27 | 20.34 | 20.20 | 20.22 | 2,007,042 | +0.09(+0.43%) |
Dec 23, 2013 | 20.24 | 20.24 | 20.13 | 20.14 | 5,471,571 | +0.08(+0.41%) |
Dec 20, 2013 | 20.33 | 20.36 | 20.05 | 20.06 | 13,134,944 | -0.20(-0.98%) |
Dec 19, 2013 | 20.38 | 20.39 | 20.14 | 20.26 | 15,319,963 | +0.02(+0.10%) |
Dec 18, 2013 | 20.02 | 20.23 | 19.90 | 20.23 | 13,853,377 | +0.42(+2.14%) |
Dec 17, 2013 | 19.90 | 19.91 | 19.69 | 19.81 | 8,374,984 | +0.00(+0.02%) |
Dec 16, 2013 | 19.82 | 19.89 | 19.75 | 19.81 | 6,289,703 | +0.09(+0.47%) |
Dec 13, 2013 | 19.70 | 19.74 | 19.63 | 19.72 | 5,038,676 | +0.30(+1.52%) |
Dec 12, 2013 | 19.41 | 19.48 | 19.30 | 19.42 | 5,162,369 | +0.06(+0.30%) |
Dec 11, 2013 | 19.61 | 19.62 | 19.34 | 19.36 | 3,350,963 | -0.16(-0.81%) |
Dec 10, 2013 | 19.44 | 19.56 | 19.43 | 19.52 | 3,480,257 | +0.01(+0.05%) |
Dec 09, 2013 | 19.51 | 19.56 | 19.46 | 19.51 | 6,683,081 | -0.13(-0.68%) |
Dec 06, 2013 | 19.55 | 19.67 | 19.47 | 19.64 | 4,514,831 | +0.31(+1.60%) |
Dec 05, 2013 | 19.51 | 19.59 | 19.31 | 19.33 | 12,799,365 | -0.18(-0.90%) |
Dec 04, 2013 | 19.54 | 19.64 | 19.40 | 19.51 | 5,980,568 | -0.21(-1.08%) |
Dec 03, 2013 | 19.78 | 19.91 | 19.65 | 19.72 | 11,562,396 | +0.01(+0.07%) |
Dec 02, 2013 | 19.73 | 19.86 | 19.70 | 19.71 | 7,871,404 | +0.04(+0.21%) |
Nov 29, 2013 | 19.57 | 19.81 | 19.57 | 19.67 | 6,777,327 | +0.57(+2.99%) |
Nov 27, 2013 | 19.17 | 19.21 | 19.06 | 19.10 | 4,402,353 | +0.05(+0.27%) |
Nov 26, 2013 | 19.05 | 19.16 | 18.99 | 19.05 | 4,788,735 | +0.03(+0.18%) |
Nov 25, 2013 | 19.08 | 19.12 | 19.00 | 19.01 | 3,293,249 | -0.24(-1.25%) |
Nov 22, 2013 | 19.24 | 19.26 | 19.15 | 19.25 | 8,179,586 | +0.35(+1.86%) |
Nov 21, 2013 | 18.81 | 18.97 | 18.80 | 18.90 | 7,431,274 | +0.57(+3.09%) |
Nov 20, 2013 | 18.40 | 18.46 | 18.28 | 18.33 | 1,939,699 | -0.03(-0.17%) |
Nov 19, 2013 | 18.35 | 18.38 | 18.29 | 18.36 | 2,649,078 | +0.08(+0.41%) |
Nov 18, 2013 | 18.42 | 18.44 | 18.27 | 18.29 | 3,448,012 | -0.03(-0.17%) |
Nov 15, 2013 | 18.31 | 18.35 | 18.26 | 18.32 | 2,396,878 | +0.10(+0.53%) |
Nov 14, 2013 | 18.12 | 18.26 | 18.12 | 18.22 | 3,725,955 | +0.11(+0.63%) |
Nov 13, 2013 | 17.93 | 18.18 | 17.93 | 18.11 | 6,809,209 | +0.09(+0.52%) |
Nov 12, 2013 | 17.99 | 18.06 | 17.91 | 18.02 | 6,961,367 | +0.00(+0.00%) |
Nov 11, 2013 | 18.07 | 18.12 | 17.91 | 18.02 | 10,183,816 | -0.07(-0.40%) |
Nov 08, 2013 | 18.02 | 18.10 | 18.00 | 18.09 | 3,068,705 | +0.01(+0.06%) |
Nov 07, 2013 | 18.18 | 18.20 | 18.05 | 18.08 | 2,739,343 | -0.17(-0.94%) |
Nov 06, 2013 | 18.26 | 18.31 | 18.22 | 18.25 | 1,882,659 | +0.03(+0.15%) |
Nov 05, 2013 | 18.08 | 18.23 | 18.05 | 18.22 | 3,015,169 | +0.09(+0.49%) |
Nov 04, 2013 | 18.12 | 18.14 | 18.02 | 18.13 | 3,453,369 | +0.01(+0.08%) |
Nov 01, 2013 | 18.14 | 18.15 | 18.02 | 18.12 | 5,913,545 | -0.06(-0.32%) |
Oct 31, 2013 | 18.06 | 18.32 | 18.03 | 18.18 | 4,752,477 | -0.24(-1.33%) |
Oct 30, 2013 | 18.43 | 18.48 | 18.30 | 18.42 | 5,724,515 | +0.09(+0.51%) |
Oct 29, 2013 | 18.35 | 18.42 | 18.29 | 18.33 | 1,955,992 | -0.05(-0.30%) |
Oct 28, 2013 | 18.24 | 18.44 | 18.22 | 18.38 | 4,306,639 | +0.25(+1.37%) |
Oct 25, 2013 | 18.07 | 18.14 | 18.02 | 18.14 | 3,492,142 | +0.26(+1.46%) |
Oct 24, 2013 | 17.96 | 18.01 | 17.88 | 17.88 | 4,267,773 | -0.04(-0.21%) |
Oct 23, 2013 | 17.86 | 17.95 | 17.86 | 17.91 | 2,629,700 | +0.07(+0.39%) |
Oct 22, 2013 | 17.70 | 17.88 | 17.70 | 17.84 | 1,788,550 | +0.20(+1.11%) |
Oct 21, 2013 | 17.65 | 17.69 | 17.61 | 17.65 | 1,726,944 | +0.07(+0.39%) |
Oct 18, 2013 | 17.56 | 17.61 | 17.54 | 17.58 | 1,795,311 | -0.04(-0.25%) |
Oct 17, 2013 | 17.59 | 17.66 | 17.52 | 17.62 | 2,701,800 | +0.26(+1.51%) |
Oct 16, 2013 | 17.33 | 17.39 | 17.29 | 17.36 | 2,948,475 | -0.05(-0.28%) |
Oct 15, 2013 | 17.57 | 17.58 | 17.39 | 17.41 | 3,397,407 | -0.21(-1.19%) |
Oct 14, 2013 | 17.52 | 17.64 | 17.49 | 17.62 | 2,247,927 | +0.10(+0.55%) |
Oct 11, 2013 | 17.41 | 17.57 | 17.37 | 17.52 | 4,543,168 | +0.20(+1.15%) |
Oct 10, 2013 | 17.19 | 17.34 | 17.19 | 17.33 | 3,485,951 | +0.23(+1.33%) |
Oct 09, 2013 | 17.19 | 17.20 | 17.07 | 17.10 | 4,690,921 | -0.27(-1.54%) |
Oct 08, 2013 | 17.47 | 17.55 | 17.36 | 17.37 | 4,690,197 | -0.26(-1.46%) |
Oct 07, 2013 | 17.51 | 17.66 | 17.51 | 17.62 | 4,803,173 | -0.02(-0.14%) |
Oct 04, 2013 | 17.69 | 17.72 | 17.61 | 17.65 | 3,158,470 | -0.19(-1.04%) |
Oct 03, 2013 | 17.92 | 17.94 | 17.77 | 17.83 | 2,988,632 | -0.09(-0.50%) |
Oct 02, 2013 | 17.86 | 17.92 | 17.79 | 17.92 | 2,983,209 | +0.07(+0.39%) |