Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.43 | 20.39 | 20.39 | 20.39 | 239,589 | -0.02(-0.08%) |
Dec 30, 2013 | 20.35 | 20.43 | 20.26 | 20.41 | 303,233 | +0.03(+0.17%) |
Dec 27, 2013 | 20.26 | 20.49 | 20.21 | 20.38 | 396,533 | +0.15(+0.74%) |
Dec 26, 2013 | 20.28 | 20.28 | 20.18 | 20.23 | 142,986 | -0.05(-0.23%) |
Dec 24, 2013 | 20.12 | 20.34 | 20.12 | 20.27 | 163,135 | +0.15(+0.75%) |
Dec 23, 2013 | 20.24 | 20.26 | 20.08 | 20.12 | 319,722 | +0.05(+0.23%) |
Dec 20, 2013 | 20.06 | 20.22 | 20.01 | 20.08 | 539,115 | +0.07(+0.35%) |
Dec 19, 2013 | 19.66 | 20.07 | 19.60 | 20.01 | 407,608 | +0.34(+1.73%) |
Dec 18, 2013 | 19.52 | 19.86 | 19.46 | 19.67 | 589,320 | +0.14(+0.71%) |
Dec 17, 2013 | 19.73 | 19.76 | 19.51 | 19.53 | 3,680,164 | -0.16(-0.82%) |
Dec 16, 2013 | 19.59 | 19.96 | 19.59 | 19.69 | 633,870 | +0.16(+0.83%) |
Dec 13, 2013 | 19.45 | 19.61 | 19.31 | 19.53 | 325,068 | +0.10(+0.51%) |
Dec 12, 2013 | 19.60 | 19.64 | 19.37 | 19.43 | 551,285 | -0.14(-0.71%) |
Dec 11, 2013 | 20.07 | 20.12 | 19.55 | 19.57 | 606,507 | -0.39(-1.94%) |
Dec 10, 2013 | 20.01 | 20.03 | 19.87 | 19.96 | 241,936 | -0.03(-0.14%) |
Dec 09, 2013 | 20.02 | 20.20 | 19.97 | 19.98 | 395,226 | -0.02(-0.09%) |
Dec 06, 2013 | 19.83 | 20.08 | 19.81 | 20.00 | 393,948 | +0.29(+1.49%) |
Dec 05, 2013 | 19.67 | 19.93 | 19.66 | 19.71 | 780,821 | -0.03(-0.15%) |
Dec 04, 2013 | 19.86 | 19.93 | 19.54 | 19.74 | 738,852 | -0.20(-1.01%) |
Dec 03, 2013 | 20.17 | 20.24 | 19.76 | 19.94 | 646,017 | -0.31(-1.51%) |
Dec 02, 2013 | 19.91 | 20.37 | 19.90 | 20.24 | 641,445 | +0.05(+0.26%) |
Nov 29, 2013 | 20.09 | 20.42 | 20.08 | 20.19 | 349,257 | -0.02(-0.11%) |
Nov 27, 2013 | 20.22 | 20.40 | 20.21 | 20.21 | 664,633 | -0.15(-0.74%) |
Nov 26, 2013 | 20.54 | 20.56 | 20.26 | 20.36 | 963,063 | -0.18(-0.87%) |
Nov 25, 2013 | 20.75 | 20.75 | 20.52 | 20.54 | 1,082,113 | +0.07(+0.32%) |
Nov 22, 2013 | 20.23 | 20.54 | 20.17 | 20.48 | 2,417,863 | +0.26(+1.29%) |
Nov 21, 2013 | 20.26 | 20.36 | 20.16 | 20.22 | 2,100,093 | -0.10(-0.50%) |
Nov 20, 2013 | 20.33 | 20.44 | 20.21 | 20.32 | 2,326,623 | +0.04(+0.20%) |
Nov 19, 2013 | 20.20 | 20.56 | 20.18 | 20.28 | 1,969,350 | -0.02(-0.11%) |
Nov 18, 2013 | 20.13 | 20.55 | 20.05 | 20.30 | 2,161,695 | +0.31(+1.56%) |
Nov 15, 2013 | 19.97 | 20.17 | 19.96 | 19.99 | 1,952,428 | +0.07(+0.37%) |
Nov 14, 2013 | 19.88 | 19.97 | 19.71 | 19.92 | 1,907,352 | +0.10(+0.49%) |
Nov 13, 2013 | 19.60 | 19.90 | 19.56 | 19.82 | 1,926,855 | +0.14(+0.72%) |
Nov 12, 2013 | 19.71 | 19.97 | 19.63 | 19.68 | 2,099,399 | -0.03(-0.17%) |
Nov 11, 2013 | 20.03 | 20.08 | 19.69 | 19.71 | 2,090,336 | -0.25(-1.28%) |
Nov 08, 2013 | 19.62 | 20.10 | 19.60 | 19.97 | 2,060,573 | +0.35(+1.79%) |
Nov 07, 2013 | 19.35 | 19.76 | 19.33 | 19.62 | 1,136,361 | +0.40(+2.06%) |
Nov 06, 2013 | 19.14 | 19.28 | 19.03 | 19.22 | 910,782 | +0.15(+0.77%) |
Nov 05, 2013 | 19.07 | 19.10 | 18.80 | 19.07 | 349,917 | -0.11(-0.59%) |
Nov 04, 2013 | 19.19 | 19.22 | 19.11 | 19.19 | 157,028 | +0.06(+0.33%) |
Nov 01, 2013 | 19.11 | 19.21 | 19.06 | 19.13 | 304,803 | +0.07(+0.39%) |
Oct 31, 2013 | 19.14 | 19.34 | 19.05 | 19.05 | 317,009 | +0.01(+0.03%) |
Oct 30, 2013 | 19.09 | 19.13 | 18.97 | 19.05 | 240,094 | -0.01(-0.03%) |
Oct 29, 2013 | 18.85 | 19.10 | 18.83 | 19.05 | 220,797 | +0.27(+1.45%) |
Oct 28, 2013 | 18.76 | 18.87 | 18.72 | 18.78 | 264,081 | +0.01(+0.06%) |
Oct 25, 2013 | 18.75 | 18.79 | 18.68 | 18.77 | 161,355 | -0.01(-0.06%) |
Oct 24, 2013 | 18.77 | 18.87 | 18.66 | 18.78 | 186,328 | -0.07(-0.36%) |
Oct 23, 2013 | 18.98 | 19.02 | 18.76 | 18.85 | 220,850 | -0.27(-1.42%) |
Oct 22, 2013 | 19.10 | 19.21 | 19.03 | 19.12 | 350,199 | +0.10(+0.54%) |
Oct 21, 2013 | 18.80 | 19.02 | 18.77 | 19.02 | 350,046 | +0.20(+1.08%) |
Oct 18, 2013 | 18.73 | 18.84 | 18.68 | 18.81 | 177,708 | +0.10(+0.54%) |
Oct 17, 2013 | 18.56 | 18.75 | 18.51 | 18.71 | 187,641 | +0.16(+0.88%) |
Oct 16, 2013 | 18.51 | 18.61 | 18.43 | 18.55 | 191,688 | +0.09(+0.49%) |
Oct 15, 2013 | 18.45 | 18.60 | 18.32 | 18.46 | 198,402 | +0.02(+0.12%) |
Oct 14, 2013 | 18.39 | 18.46 | 18.26 | 18.43 | 129,993 | -0.02(-0.09%) |
Oct 11, 2013 | 18.21 | 18.50 | 18.16 | 18.45 | 160,627 | +0.30(+1.65%) |
Oct 10, 2013 | 17.94 | 18.24 | 17.93 | 18.15 | 345,277 | +0.35(+1.97%) |
Oct 09, 2013 | 17.80 | 17.90 | 17.67 | 17.80 | 177,897 | -0.02(-0.10%) |
Oct 08, 2013 | 18.01 | 18.09 | 17.76 | 17.82 | 241,221 | -0.18(-1.01%) |
Oct 07, 2013 | 17.88 | 18.11 | 17.87 | 18.00 | 359,694 | -0.08(-0.47%) |
Oct 04, 2013 | 17.93 | 18.11 | 17.90 | 18.08 | 160,155 | +0.12(+0.66%) |
Oct 03, 2013 | 17.97 | 18.07 | 17.89 | 17.97 | 229,193 | -0.05(-0.28%) |
Oct 02, 2013 | 18.06 | 18.07 | 17.93 | 18.02 | 146,855 | -0.12(-0.66%) |