Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.50 | 21.16 | 21.16 | 21.16 | 791,700 | -0.29(-1.35%) |
Dec 30, 2013 | 21.13 | 21.64 | 20.93 | 21.45 | 1,199,851 | +0.39(+1.85%) |
Dec 27, 2013 | 21.04 | 21.25 | 20.92 | 21.06 | 910,422 | +0.00(+0.00%) |
Dec 26, 2013 | 20.90 | 21.25 | 20.86 | 21.06 | 805,828 | +0.20(+0.96%) |
Dec 24, 2013 | 21.00 | 21.06 | 20.79 | 20.86 | 403,607 | -0.09(-0.43%) |
Dec 23, 2013 | 20.37 | 20.98 | 20.32 | 20.95 | 1,383,928 | +0.72(+3.56%) |
Dec 20, 2013 | 19.99 | 20.53 | 19.99 | 20.23 | 3,057,951 | +0.16(+0.80%) |
Dec 19, 2013 | 20.05 | 20.25 | 19.91 | 20.07 | 1,014,138 | -0.02(-0.10%) |
Dec 18, 2013 | 19.78 | 20.19 | 19.63 | 20.09 | 1,075,658 | +0.29(+1.46%) |
Dec 17, 2013 | 20.02 | 20.14 | 19.78 | 19.80 | 849,526 | -0.26(-1.30%) |
Dec 16, 2013 | 19.95 | 20.17 | 19.91 | 20.06 | 1,186,222 | +0.15(+0.75%) |
Dec 13, 2013 | 20.04 | 20.19 | 19.79 | 19.91 | 1,056,086 | +0.00(+0.00%) |
Dec 12, 2013 | 20.17 | 20.24 | 19.89 | 19.91 | 1,064,480 | -0.31(-1.53%) |
Dec 11, 2013 | 20.43 | 20.64 | 20.18 | 20.22 | 1,516,515 | -0.14(-0.69%) |
Dec 10, 2013 | 20.48 | 20.57 | 20.34 | 20.36 | 884,357 | -0.14(-0.68%) |
Dec 09, 2013 | 20.73 | 20.92 | 20.48 | 20.50 | 1,046,101 | -0.21(-1.01%) |
Dec 06, 2013 | 20.99 | 21.16 | 20.52 | 20.71 | 0 | -0.27(-1.29%) |
Dec 05, 2013 | 21.23 | 21.33 | 20.94 | 20.98 | 0 | -0.35(-1.64%) |
Dec 04, 2013 | 21.57 | 21.65 | 21.25 | 21.33 | 0 | -0.23(-1.07%) |
Dec 03, 2013 | 21.80 | 21.60 | 20.86 | 21.56 | 0 | +0.68(+3.26%) |
Dec 02, 2013 | 21.30 | 21.45 | 20.70 | 20.88 | 3,347,168 | -0.42(-1.97%) |
Nov 29, 2013 | 21.29 | 21.40 | 21.10 | 21.30 | 0 | +0.03(+0.14%) |
Nov 27, 2013 | 21.47 | 21.61 | 20.95 | 21.27 | 0 | -0.21(-0.98%) |
Nov 26, 2013 | 21.32 | 21.61 | 21.25 | 21.48 | 0 | +0.15(+0.70%) |
Nov 25, 2013 | 21.31 | 21.49 | 21.19 | 21.33 | 0 | +0.09(+0.42%) |
Nov 22, 2013 | 21.32 | 21.37 | 20.92 | 21.24 | 0 | -0.09(-0.42%) |
Nov 21, 2013 | 21.27 | 21.70 | 21.24 | 21.33 | 1,533,247 | +0.07(+0.33%) |
Nov 20, 2013 | 21.40 | 21.48 | 21.17 | 21.26 | 751,517 | -0.07(-0.33%) |
Nov 19, 2013 | 21.10 | 21.41 | 20.93 | 21.33 | 0 | +0.21(+0.99%) |
Nov 18, 2013 | 21.24 | 21.38 | 21.02 | 21.12 | 1,158,040 | -0.12(-0.56%) |
Nov 15, 2013 | 21.13 | 21.25 | 20.98 | 21.24 | 0 | +0.10(+0.47%) |
Nov 14, 2013 | 21.05 | 21.19 | 20.83 | 21.14 | 975,350 | +0.34(+1.63%) |
Nov 12, 2013 | 20.46 | 20.82 | 20.46 | 20.80 | 0 | +0.13(+0.63%) |
Nov 11, 2013 | 20.23 | 21.15 | 20.20 | 20.67 | 0 | +0.43(+2.12%) |
Nov 08, 2013 | 19.84 | 20.34 | 19.75 | 20.24 | 0 | +0.45(+2.27%) |
Nov 07, 2013 | 19.86 | 20.47 | 19.78 | 19.79 | 1,013,321 | -0.06(-0.30%) |
Nov 06, 2013 | 20.39 | 20.39 | 19.75 | 19.85 | 0 | -0.52(-2.55%) |
Nov 05, 2013 | 20.28 | 20.43 | 19.96 | 20.37 | 1,179,854 | +0.05(+0.25%) |
Nov 04, 2013 | 19.80 | 20.40 | 19.78 | 20.32 | 1,134,068 | +0.50(+2.50%) |
Nov 01, 2013 | 19.86 | 19.91 | 19.64 | 19.82 | 0 | +0.04(+0.18%) |
Oct 31, 2013 | 20.05 | 20.07 | 19.64 | 19.79 | 0 | -0.27(-1.35%) |
Oct 30, 2013 | 20.09 | 20.35 | 19.88 | 20.06 | 0 | +0.00(+0.00%) |
Oct 29, 2013 | 19.97 | 20.32 | 19.93 | 20.06 | 1,388,253 | +0.19(+0.96%) |
Oct 28, 2013 | 19.52 | 19.87 | 19.43 | 19.87 | 0 | +0.35(+1.79%) |
Oct 25, 2013 | 19.48 | 19.52 | 19.34 | 19.52 | 0 | +0.08(+0.41%) |
Oct 24, 2013 | 19.54 | 19.65 | 19.35 | 19.44 | 0 | -0.10(-0.51%) |
Oct 23, 2013 | 19.59 | 19.67 | 19.41 | 19.54 | 0 | -0.15(-0.76%) |
Oct 22, 2013 | 19.65 | 19.92 | 19.45 | 19.69 | 1,257,365 | +0.06(+0.31%) |
Oct 21, 2013 | 19.74 | 19.79 | 19.50 | 19.63 | 0 | -0.14(-0.71%) |
Oct 18, 2013 | 19.54 | 19.79 | 19.49 | 19.77 | 1,087,035 | +0.28(+1.44%) |
Oct 17, 2013 | 19.53 | 19.61 | 19.39 | 19.49 | 0 | -0.18(-0.92%) |
Oct 16, 2013 | 19.51 | 19.78 | 19.39 | 19.67 | 1,099,529 | +0.23(+1.18%) |
Oct 15, 2013 | 19.57 | 19.66 | 19.36 | 19.44 | 1,102,122 | -0.26(-1.32%) |
Oct 14, 2013 | 19.45 | 19.73 | 19.35 | 19.70 | 1,325,683 | +0.19(+0.97%) |
Oct 11, 2013 | 19.66 | 19.73 | 19.29 | 19.51 | 0 | -0.28(-1.41%) |
Oct 10, 2013 | 19.98 | 20.03 | 19.53 | 19.79 | 2,713,167 | +0.15(+0.76%) |
Oct 09, 2013 | 19.99 | 20.07 | 19.52 | 19.64 | 2,867,983 | -0.24(-1.21%) |
Oct 08, 2013 | 20.36 | 20.54 | 19.85 | 19.88 | 1,599,477 | -0.51(-2.50%) |
Oct 07, 2013 | 20.39 | 20.65 | 20.27 | 20.39 | 1,229,977 | -0.20(-0.97%) |
Oct 04, 2013 | 20.55 | 20.94 | 20.44 | 20.59 | 0 | +0.02(+0.10%) |
Oct 03, 2013 | 20.41 | 20.64 | 20.14 | 20.57 | 1,852,815 | +0.17(+0.83%) |
Oct 02, 2013 | 20.18 | 20.59 | 20.14 | 20.40 | 0 | +0.08(+0.39%) |