Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.03 | 20.09 | 20.09 | 20.09 | 798,055 | +0.10(+0.51%) |
Dec 30, 2013 | 19.99 | 20.12 | 19.92 | 19.99 | 690,459 | -0.00(-0.02%) |
Dec 27, 2013 | 20.07 | 20.18 | 19.91 | 19.99 | 696,388 | -0.02(-0.10%) |
Dec 26, 2013 | 19.97 | 20.10 | 19.94 | 20.01 | 910,941 | +0.09(+0.44%) |
Dec 24, 2013 | 19.77 | 20.03 | 19.70 | 19.92 | 451,405 | +0.14(+0.69%) |
Dec 23, 2013 | 19.97 | 20.06 | 19.77 | 19.79 | 851,647 | -0.08(-0.39%) |
Dec 20, 2013 | 19.48 | 19.91 | 19.47 | 19.87 | 2,091,774 | +0.41(+2.12%) |
Dec 19, 2013 | 19.44 | 19.49 | 19.14 | 19.45 | 1,102,643 | -0.00(-0.02%) |
Dec 18, 2013 | 19.36 | 19.50 | 19.07 | 19.46 | 906,726 | +0.15(+0.75%) |
Dec 17, 2013 | 19.30 | 19.40 | 19.23 | 19.31 | 887,531 | -0.00(-0.02%) |
Dec 16, 2013 | 19.29 | 19.50 | 19.08 | 19.32 | 1,695,819 | +0.06(+0.30%) |
Dec 13, 2013 | 19.33 | 19.33 | 19.13 | 19.26 | 1,223,701 | +0.02(+0.10%) |
Dec 12, 2013 | 18.98 | 19.33 | 18.94 | 19.24 | 1,364,507 | +0.25(+1.31%) |
Dec 11, 2013 | 19.45 | 19.45 | 18.95 | 18.99 | 1,328,237 | -0.43(-2.23%) |
Dec 10, 2013 | 19.55 | 19.72 | 19.43 | 19.43 | 874,355 | -0.23(-1.18%) |
Dec 09, 2013 | 19.54 | 19.79 | 19.47 | 19.66 | 992,727 | +0.12(+0.59%) |
Dec 06, 2013 | 19.28 | 19.60 | 19.24 | 19.54 | 1,302,311 | +0.18(+0.94%) |
Dec 05, 2013 | 19.34 | 19.36 | 19.07 | 19.36 | 1,147,380 | +0.03(+0.15%) |
Dec 04, 2013 | 19.55 | 19.59 | 19.25 | 19.33 | 1,338,890 | -0.26(-1.35%) |
Dec 03, 2013 | 19.46 | 19.71 | 19.35 | 19.59 | 875,677 | +0.11(+0.54%) |
Dec 02, 2013 | 19.42 | 19.75 | 19.21 | 19.49 | 905,136 | +0.12(+0.62%) |
Nov 29, 2013 | 19.54 | 19.70 | 19.37 | 19.37 | 488,551 | -0.11(-0.57%) |
Nov 27, 2013 | 19.55 | 19.55 | 19.32 | 19.48 | 716,968 | -0.01(-0.05%) |
Nov 26, 2013 | 19.57 | 19.57 | 19.29 | 19.49 | 751,103 | -0.14(-0.71%) |
Nov 25, 2013 | 19.73 | 19.85 | 19.59 | 19.63 | 542,333 | -0.03(-0.15%) |
Nov 22, 2013 | 19.63 | 19.72 | 19.49 | 19.66 | 519,766 | +0.05(+0.25%) |
Nov 21, 2013 | 19.57 | 19.72 | 19.49 | 19.61 | 881,890 | +0.05(+0.25%) |
Nov 20, 2013 | 19.62 | 19.76 | 19.47 | 19.56 | 929,790 | -0.05(-0.27%) |
Nov 19, 2013 | 19.62 | 19.75 | 19.42 | 19.61 | 1,033,516 | -0.09(-0.46%) |
Nov 18, 2013 | 19.80 | 19.88 | 19.65 | 19.71 | 1,013,844 | -0.11(-0.53%) |
Nov 15, 2013 | 19.79 | 19.85 | 19.59 | 19.81 | 573,245 | +0.01(+0.07%) |
Nov 14, 2013 | 19.77 | 19.93 | 19.70 | 19.80 | 337,754 | +0.05(+0.27%) |
Nov 13, 2013 | 19.37 | 19.75 | 19.31 | 19.74 | 715,608 | +0.30(+1.56%) |
Nov 12, 2013 | 19.80 | 19.87 | 19.39 | 19.44 | 1,366,463 | -0.43(-2.18%) |
Nov 11, 2013 | 19.81 | 19.93 | 19.68 | 19.87 | 819,872 | +0.09(+0.46%) |
Nov 08, 2013 | 19.62 | 19.85 | 19.36 | 19.78 | 1,036,167 | +0.11(+0.56%) |
Nov 07, 2013 | 20.07 | 20.16 | 19.63 | 19.67 | 813,048 | -0.36(-1.80%) |
Nov 06, 2013 | 19.85 | 20.13 | 19.82 | 20.03 | 743,666 | +0.31(+1.56%) |
Nov 05, 2013 | 19.96 | 19.99 | 19.72 | 19.72 | 1,451,506 | -0.33(-1.66%) |
Nov 04, 2013 | 19.99 | 20.14 | 19.80 | 20.06 | 871,724 | +0.13(+0.68%) |
Nov 01, 2013 | 19.97 | 20.08 | 19.91 | 19.92 | 1,065,914 | +0.02(+0.10%) |
Oct 31, 2013 | 19.95 | 20.11 | 19.77 | 19.90 | 1,009,084 | -0.06(-0.29%) |
Oct 30, 2013 | 20.22 | 20.30 | 19.96 | 19.96 | 1,062,538 | -0.28(-1.40%) |
Oct 29, 2013 | 20.28 | 20.31 | 20.09 | 20.24 | 890,716 | -0.04(-0.21%) |
Oct 28, 2013 | 20.19 | 20.35 | 20.11 | 20.29 | 986,614 | +0.06(+0.31%) |
Oct 25, 2013 | 20.01 | 20.23 | 19.82 | 20.22 | 1,100,486 | +0.30(+1.50%) |
Oct 24, 2013 | 19.87 | 20.03 | 19.73 | 19.93 | 1,047,214 | +0.17(+0.85%) |
Oct 23, 2013 | 19.90 | 20.03 | 19.73 | 19.76 | 1,306,466 | -0.16(-0.80%) |
Oct 22, 2013 | 19.49 | 19.93 | 19.36 | 19.92 | 2,320,477 | +0.51(+2.65%) |
Oct 21, 2013 | 19.15 | 19.40 | 19.07 | 19.40 | 1,147,307 | +0.25(+1.33%) |
Oct 18, 2013 | 19.17 | 19.28 | 19.08 | 19.15 | 3,598,742 | +0.07(+0.38%) |
Oct 17, 2013 | 18.67 | 19.12 | 18.59 | 19.07 | 976,069 | +0.39(+2.09%) |
Oct 16, 2013 | 18.62 | 18.78 | 18.50 | 18.69 | 964,691 | +0.15(+0.80%) |
Oct 15, 2013 | 18.72 | 18.80 | 18.47 | 18.54 | 1,024,703 | -0.25(-1.36%) |
Oct 14, 2013 | 18.76 | 18.82 | 18.38 | 18.79 | 1,417,766 | -0.07(-0.36%) |
Oct 11, 2013 | 18.78 | 18.95 | 18.66 | 18.86 | 921,952 | +0.03(+0.18%) |
Oct 10, 2013 | 18.59 | 18.84 | 18.41 | 18.82 | 1,064,575 | +0.42(+2.30%) |
Oct 09, 2013 | 18.53 | 18.79 | 18.37 | 18.40 | 1,498,068 | -0.12(-0.62%) |
Oct 08, 2013 | 18.43 | 18.69 | 18.29 | 18.52 | 983,041 | +0.06(+0.34%) |
Oct 07, 2013 | 18.23 | 18.57 | 18.22 | 18.45 | 1,260,089 | -0.15(-0.83%) |
Oct 04, 2013 | 18.50 | 18.64 | 18.40 | 18.61 | 1,033,533 | +0.12(+0.65%) |
Oct 03, 2013 | 18.58 | 18.62 | 18.37 | 18.49 | 1,549,246 | -0.19(-1.00%) |
Oct 02, 2013 | 18.87 | 18.87 | 18.64 | 18.68 | 1,537,716 | -0.26(-1.40%) |