Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.09 | 20.89 | 20.89 | 20.89 | 112,808 | -0.15(-0.71%) |
Dec 30, 2013 | 21.26 | 21.26 | 20.87 | 21.04 | 57,734 | -0.29(-1.37%) |
Dec 27, 2013 | 21.42 | 21.44 | 21.09 | 21.33 | 51,303 | +0.01(+0.03%) |
Dec 26, 2013 | 21.34 | 21.43 | 21.24 | 21.32 | 78,560 | +0.02(+0.10%) |
Dec 24, 2013 | 21.23 | 21.41 | 21.10 | 21.30 | 36,964 | +0.04(+0.17%) |
Dec 23, 2013 | 21.12 | 21.36 | 21.12 | 21.27 | 100,056 | +0.19(+0.91%) |
Dec 20, 2013 | 20.62 | 21.17 | 20.62 | 21.07 | 468,159 | +0.55(+2.68%) |
Dec 19, 2013 | 20.84 | 20.84 | 20.39 | 20.52 | 75,863 | -0.37(-1.78%) |
Dec 18, 2013 | 20.54 | 20.96 | 20.31 | 20.89 | 138,437 | +0.44(+2.16%) |
Dec 17, 2013 | 20.69 | 20.69 | 20.37 | 20.45 | 57,914 | -0.21(-1.04%) |
Dec 16, 2013 | 20.42 | 20.69 | 20.42 | 20.67 | 105,944 | +0.29(+1.40%) |
Dec 13, 2013 | 20.44 | 20.67 | 20.37 | 20.38 | 100,351 | +0.00(+0.00%) |
Dec 12, 2013 | 19.97 | 20.56 | 19.97 | 20.38 | 126,401 | +0.42(+2.11%) |
Dec 11, 2013 | 20.39 | 20.44 | 19.82 | 19.96 | 152,609 | -0.34(-1.65%) |
Dec 10, 2013 | 20.32 | 20.49 | 20.12 | 20.29 | 142,456 | -0.14(-0.66%) |
Dec 09, 2013 | 20.49 | 20.49 | 20.19 | 20.43 | 128,895 | -0.06(-0.28%) |
Dec 06, 2013 | 20.41 | 20.58 | 20.16 | 20.49 | 0 | +0.20(+0.98%) |
Dec 05, 2013 | 20.36 | 20.42 | 20.14 | 20.29 | 0 | -0.09(-0.42%) |
Dec 04, 2013 | 20.24 | 20.52 | 20.05 | 20.37 | 0 | -0.04(-0.21%) |
Dec 03, 2013 | 20.62 | 20.74 | 20.27 | 20.42 | 145,584 | -0.28(-1.34%) |
Dec 02, 2013 | 21.13 | 21.14 | 20.02 | 20.69 | 262,078 | -0.40(-1.89%) |
Nov 29, 2013 | 21.30 | 21.34 | 21.05 | 21.09 | 0 | -0.06(-0.27%) |
Nov 27, 2013 | 21.17 | 21.24 | 20.99 | 21.15 | 0 | +0.06(+0.30%) |
Nov 26, 2013 | 21.18 | 21.26 | 20.96 | 21.09 | 0 | -0.11(-0.50%) |
Nov 25, 2013 | 21.07 | 21.28 | 21.07 | 21.19 | 105,064 | +0.13(+0.61%) |
Nov 22, 2013 | 20.96 | 21.13 | 20.81 | 21.07 | 0 | +0.11(+0.51%) |
Nov 21, 2013 | 20.87 | 21.18 | 20.84 | 20.96 | 111,545 | +0.12(+0.58%) |
Nov 20, 2013 | 21.04 | 21.13 | 20.77 | 20.84 | 0 | -0.17(-0.82%) |
Nov 19, 2013 | 21.19 | 21.27 | 20.91 | 21.01 | 70,084 | -0.11(-0.54%) |
Nov 18, 2013 | 21.22 | 21.29 | 21.04 | 21.12 | 0 | -0.07(-0.34%) |
Nov 15, 2013 | 21.12 | 21.21 | 21.01 | 21.19 | 0 | +0.04(+0.20%) |
Nov 14, 2013 | 21.19 | 21.27 | 21.06 | 21.15 | 65,556 | -0.09(-0.40%) |
Nov 13, 2013 | 20.94 | 21.24 | 20.84 | 21.24 | 0 | +0.11(+0.53%) |
Nov 12, 2013 | 21.45 | 21.46 | 21.07 | 21.12 | 0 | -0.35(-1.61%) |
Nov 11, 2013 | 21.58 | 21.78 | 21.41 | 21.47 | 0 | -0.18(-0.82%) |
Nov 08, 2013 | 21.31 | 21.69 | 21.04 | 21.65 | 0 | +0.33(+1.52%) |
Nov 07, 2013 | 21.76 | 21.82 | 21.32 | 21.32 | 118,021 | -0.40(-1.82%) |
Nov 06, 2013 | 21.69 | 21.87 | 21.60 | 21.72 | 86,202 | +0.16(+0.72%) |
Nov 05, 2013 | 21.02 | 21.81 | 21.00 | 21.56 | 190,362 | +0.57(+2.73%) |
Nov 04, 2013 | 20.96 | 21.17 | 20.74 | 20.99 | 126,920 | +0.03(+0.13%) |
Nov 01, 2013 | 20.98 | 21.16 | 20.64 | 20.96 | 0 | -0.11(-0.54%) |
Oct 31, 2013 | 20.94 | 21.22 | 20.66 | 21.07 | 0 | +0.13(+0.64%) |
Oct 30, 2013 | 21.20 | 21.20 | 20.93 | 20.94 | 72,830 | -0.21(-1.00%) |
Oct 29, 2013 | 21.20 | 21.20 | 21.00 | 21.15 | 0 | -0.01(-0.03%) |
Oct 28, 2013 | 21.13 | 21.18 | 20.85 | 21.16 | 0 | +0.05(+0.23%) |
Oct 25, 2013 | 20.93 | 21.11 | 20.78 | 21.11 | 0 | +0.27(+1.29%) |
Oct 24, 2013 | 21.04 | 21.15 | 20.79 | 20.84 | 105,405 | -0.22(-1.04%) |
Oct 23, 2013 | 20.91 | 21.20 | 20.86 | 21.06 | 0 | -0.01(-0.07%) |
Oct 22, 2013 | 20.95 | 21.19 | 20.60 | 21.07 | 78,786 | +0.37(+1.77%) |
Oct 21, 2013 | 20.71 | 20.88 | 20.55 | 20.71 | 76,220 | -0.06(-0.31%) |
Oct 18, 2013 | 20.64 | 20.77 | 20.47 | 20.77 | 138,535 | +0.37(+1.80%) |
Oct 17, 2013 | 19.84 | 20.43 | 19.84 | 20.40 | 96,786 | +0.43(+2.16%) |
Oct 16, 2013 | 19.91 | 20.03 | 19.78 | 19.97 | 74,710 | +0.19(+0.96%) |
Oct 15, 2013 | 20.26 | 20.26 | 19.72 | 19.78 | 92,567 | -0.48(-2.37%) |
Oct 14, 2013 | 20.24 | 20.28 | 19.92 | 20.26 | 66,963 | -0.06(-0.28%) |
Oct 11, 2013 | 19.81 | 20.36 | 19.69 | 20.32 | 0 | +0.42(+2.13%) |
Oct 10, 2013 | 19.84 | 19.96 | 19.64 | 19.89 | 69,978 | +0.34(+1.73%) |
Oct 09, 2013 | 19.08 | 19.64 | 19.04 | 19.56 | 145,088 | +0.55(+2.90%) |
Oct 08, 2013 | 19.06 | 19.25 | 19.00 | 19.00 | 122,989 | -0.08(-0.44%) |
Oct 07, 2013 | 18.93 | 19.24 | 18.93 | 19.09 | 0 | -0.01(-0.04%) |
Oct 04, 2013 | 19.03 | 19.21 | 19.03 | 19.10 | 0 | +0.01(+0.07%) |
Oct 03, 2013 | 19.34 | 19.47 | 18.99 | 19.08 | 0 | -0.34(-1.75%) |
Oct 02, 2013 | 19.44 | 19.52 | 19.33 | 19.42 | 72,914 | -0.12(-0.61%) |