Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.50 | 19.50 | 19.50 | 19.50 | 194,300 | +0.12(+0.62%) |
Dec 30, 2013 | 19.21 | 19.48 | 19.07 | 19.38 | 115,415 | +0.11(+0.57%) |
Dec 27, 2013 | 19.32 | 19.41 | 19.07 | 19.27 | 109,106 | +0.06(+0.31%) |
Dec 26, 2013 | 19.00 | 19.44 | 18.95 | 19.21 | 150,501 | +0.22(+1.16%) |
Dec 24, 2013 | 18.79 | 19.06 | 18.71 | 18.99 | 52,733 | +0.26(+1.39%) |
Dec 23, 2013 | 18.37 | 18.78 | 18.37 | 18.73 | 153,168 | +0.36(+1.96%) |
Dec 20, 2013 | 17.74 | 18.48 | 17.62 | 18.37 | 189,851 | +0.67(+3.79%) |
Dec 19, 2013 | 18.25 | 18.31 | 17.52 | 17.70 | 294,665 | -0.66(-3.59%) |
Dec 18, 2013 | 18.60 | 18.62 | 17.99 | 18.36 | 176,879 | -0.11(-0.60%) |
Dec 17, 2013 | 18.18 | 18.49 | 18.08 | 18.47 | 122,243 | +0.44(+2.44%) |
Dec 16, 2013 | 18.09 | 18.47 | 17.96 | 18.03 | 253,560 | -0.26(-1.42%) |
Dec 13, 2013 | 18.50 | 18.55 | 18.14 | 18.29 | 184,789 | -0.17(-0.92%) |
Dec 12, 2013 | 18.75 | 18.79 | 18.41 | 18.46 | 122,764 | -0.31(-1.65%) |
Dec 11, 2013 | 18.66 | 18.95 | 18.63 | 18.77 | 130,928 | +0.12(+0.64%) |
Dec 10, 2013 | 19.20 | 19.45 | 18.62 | 18.65 | 328,018 | -0.59(-3.07%) |
Dec 09, 2013 | 19.55 | 19.55 | 19.07 | 19.24 | 325,061 | -0.32(-1.64%) |
Dec 06, 2013 | 19.99 | 19.99 | 19.52 | 19.56 | 97,331 | -0.18(-0.91%) |
Dec 05, 2013 | 20.05 | 20.07 | 19.66 | 19.74 | 151,816 | -0.37(-1.84%) |
Dec 04, 2013 | 19.78 | 20.61 | 19.77 | 20.11 | 148,687 | +0.20(+1.00%) |
Dec 03, 2013 | 19.87 | 20.15 | 19.88 | 19.91 | 163,294 | -0.06(-0.30%) |
Dec 02, 2013 | 20.31 | 20.55 | 19.95 | 19.97 | 243,525 | -0.33(-1.63%) |
Nov 29, 2013 | 20.03 | 20.83 | 20.03 | 20.30 | 144,637 | +0.29(+1.45%) |
Nov 27, 2013 | 19.07 | 20.07 | 19.07 | 20.01 | 184,512 | +0.92(+4.82%) |
Nov 26, 2013 | 19.11 | 19.35 | 18.96 | 19.09 | 211,338 | +0.04(+0.21%) |
Nov 25, 2013 | 19.39 | 19.46 | 18.90 | 19.05 | 174,985 | -0.25(-1.30%) |
Nov 22, 2013 | 19.27 | 19.53 | 19.16 | 19.30 | 156,974 | +0.04(+0.21%) |
Nov 21, 2013 | 18.98 | 19.26 | 18.78 | 19.26 | 689,003 | +0.28(+1.48%) |
Nov 20, 2013 | 19.18 | 19.28 | 18.87 | 18.98 | 243,019 | -0.18(-0.94%) |
Nov 19, 2013 | 19.28 | 19.45 | 18.97 | 19.16 | 369,509 | -0.19(-0.98%) |
Nov 18, 2013 | 19.54 | 19.72 | 19.26 | 19.35 | 182,007 | -0.15(-0.77%) |
Nov 15, 2013 | 19.75 | 19.89 | 19.48 | 19.50 | 211,656 | -0.27(-1.37%) |
Nov 14, 2013 | 19.85 | 19.94 | 19.30 | 19.77 | 248,268 | +0.47(+2.44%) |
Nov 12, 2013 | 19.38 | 19.50 | 19.25 | 19.30 | 223,690 | -0.11(-0.57%) |
Nov 11, 2013 | 19.25 | 19.59 | 19.23 | 19.41 | 193,280 | +0.11(+0.57%) |
Nov 08, 2013 | 19.39 | 19.77 | 19.20 | 19.30 | 429,999 | -0.06(-0.31%) |
Nov 07, 2013 | 19.59 | 19.79 | 19.32 | 19.36 | 412,929 | -0.22(-1.12%) |
Nov 06, 2013 | 19.66 | 19.66 | 19.31 | 19.58 | 236,641 | -0.03(-0.15%) |
Nov 05, 2013 | 19.55 | 19.89 | 19.53 | 19.61 | 231,679 | -0.03(-0.15%) |
Nov 04, 2013 | 19.47 | 20.17 | 19.38 | 19.64 | 439,502 | +0.08(+0.41%) |
Nov 01, 2013 | 18.74 | 19.72 | 18.45 | 19.56 | 758,020 | +0.87(+4.65%) |
Oct 31, 2013 | 18.43 | 19.32 | 18.40 | 18.69 | 754,014 | -0.44(-2.30%) |
Oct 30, 2013 | 19.72 | 20.25 | 18.98 | 19.13 | 1,557,638 | -1.83(-8.73%) |
Oct 29, 2013 | 21.84 | 21.88 | 20.05 | 20.96 | 972,641 | -0.80(-3.68%) |
Oct 28, 2013 | 21.80 | 21.95 | 21.64 | 21.76 | 240,589 | -0.03(-0.14%) |
Oct 25, 2013 | 22.14 | 22.15 | 21.46 | 21.79 | 195,172 | -0.35(-1.58%) |
Oct 24, 2013 | 22.64 | 22.83 | 22.11 | 22.14 | 178,483 | -0.40(-1.77%) |
Oct 23, 2013 | 22.99 | 23.16 | 22.10 | 22.54 | 411,501 | -0.67(-2.89%) |
Oct 22, 2013 | 23.68 | 23.89 | 23.04 | 23.21 | 195,583 | -0.36(-1.53%) |
Oct 21, 2013 | 21.95 | 23.64 | 21.95 | 23.57 | 552,216 | +1.57(+7.14%) |
Oct 18, 2013 | 22.25 | 22.35 | 21.77 | 22.00 | 249,801 | -0.22(-0.99%) |
Oct 17, 2013 | 21.88 | 22.26 | 21.81 | 22.22 | 176,768 | +0.28(+1.28%) |
Oct 16, 2013 | 21.78 | 22.13 | 21.62 | 21.94 | 286,880 | +0.22(+1.01%) |
Oct 15, 2013 | 22.71 | 22.74 | 21.66 | 21.72 | 281,848 | -0.85(-3.77%) |
Oct 14, 2013 | 22.36 | 22.68 | 22.23 | 22.57 | 109,764 | +0.01(+0.04%) |
Oct 11, 2013 | 22.25 | 22.60 | 22.04 | 22.56 | 171,815 | +0.20(+0.89%) |
Oct 10, 2013 | 21.89 | 22.43 | 21.88 | 22.36 | 168,627 | +0.72(+3.33%) |
Oct 09, 2013 | 21.75 | 21.85 | 21.43 | 21.64 | 264,189 | -0.06(-0.28%) |
Oct 08, 2013 | 22.07 | 22.34 | 21.56 | 21.70 | 309,641 | -0.35(-1.59%) |
Oct 07, 2013 | 21.58 | 22.09 | 21.51 | 22.05 | 263,347 | +0.17(+0.78%) |
Oct 04, 2013 | 21.66 | 22.13 | 21.50 | 21.88 | 133,857 | +0.22(+1.02%) |
Oct 03, 2013 | 22.19 | 22.30 | 21.45 | 21.66 | 275,453 | -0.45(-2.04%) |
Oct 02, 2013 | 21.93 | 22.18 | 21.79 | 22.11 | 161,580 | -0.01(-0.05%) |