Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.19 | 20.99 | 20.99 | 20.99 | 112,243 | -0.15(-0.71%) |
Dec 30, 2013 | 21.37 | 21.37 | 20.98 | 21.14 | 57,444 | -0.29(-1.37%) |
Dec 27, 2013 | 21.52 | 21.54 | 21.19 | 21.44 | 51,046 | +0.01(+0.03%) |
Dec 26, 2013 | 21.45 | 21.54 | 21.35 | 21.43 | 78,167 | +0.02(+0.10%) |
Dec 24, 2013 | 21.34 | 21.52 | 21.21 | 21.41 | 36,779 | +0.04(+0.17%) |
Dec 23, 2013 | 21.22 | 21.47 | 21.22 | 21.37 | 99,555 | +0.19(+0.91%) |
Dec 20, 2013 | 20.73 | 21.27 | 20.72 | 21.18 | 465,816 | +0.55(+2.68%) |
Dec 19, 2013 | 20.94 | 20.94 | 20.49 | 20.63 | 75,483 | -0.37(-1.78%) |
Dec 18, 2013 | 20.64 | 21.06 | 20.41 | 21.00 | 137,744 | +0.44(+2.16%) |
Dec 17, 2013 | 20.80 | 20.80 | 20.48 | 20.55 | 57,624 | -0.22(-1.04%) |
Dec 16, 2013 | 20.53 | 20.80 | 20.53 | 20.77 | 105,414 | +0.29(+1.40%) |
Dec 13, 2013 | 20.55 | 20.78 | 20.47 | 20.48 | 99,849 | +0.00(+0.00%) |
Dec 12, 2013 | 20.07 | 20.66 | 20.07 | 20.48 | 125,768 | +0.42(+2.11%) |
Dec 11, 2013 | 20.50 | 20.54 | 19.92 | 20.06 | 151,845 | -0.34(-1.65%) |
Dec 10, 2013 | 20.42 | 20.59 | 20.22 | 20.40 | 141,743 | -0.14(-0.66%) |
Dec 09, 2013 | 20.59 | 20.59 | 20.30 | 20.53 | 128,250 | -0.06(-0.28%) |
Dec 06, 2013 | 20.51 | 20.68 | 20.26 | 20.59 | 0 | +0.20(+0.98%) |
Dec 05, 2013 | 20.46 | 20.53 | 20.25 | 20.39 | 0 | -0.09(-0.42%) |
Dec 04, 2013 | 20.35 | 20.63 | 20.15 | 20.48 | 0 | -0.04(-0.21%) |
Dec 03, 2013 | 20.72 | 20.85 | 20.37 | 20.52 | 144,855 | -0.28(-1.34%) |
Dec 02, 2013 | 21.24 | 21.24 | 20.12 | 20.80 | 260,766 | -0.40(-1.89%) |
Nov 29, 2013 | 21.41 | 21.44 | 21.16 | 21.20 | 0 | -0.06(-0.27%) |
Nov 27, 2013 | 21.27 | 21.35 | 21.10 | 21.26 | 0 | +0.06(+0.30%) |
Nov 26, 2013 | 21.29 | 21.37 | 21.06 | 21.19 | 0 | -0.11(-0.51%) |
Nov 25, 2013 | 21.17 | 21.39 | 21.17 | 21.30 | 104,538 | +0.13(+0.61%) |
Nov 22, 2013 | 21.06 | 21.24 | 20.91 | 21.17 | 0 | +0.11(+0.51%) |
Nov 21, 2013 | 20.97 | 21.29 | 20.94 | 21.06 | 110,987 | +0.12(+0.58%) |
Nov 20, 2013 | 21.15 | 21.23 | 20.87 | 20.94 | 0 | -0.17(-0.82%) |
Nov 19, 2013 | 21.30 | 21.38 | 21.01 | 21.11 | 69,733 | -0.11(-0.54%) |
Nov 18, 2013 | 21.33 | 21.40 | 21.14 | 21.23 | 0 | -0.07(-0.34%) |
Nov 15, 2013 | 21.22 | 21.31 | 21.11 | 21.30 | 0 | +0.04(+0.20%) |
Nov 14, 2013 | 21.29 | 21.38 | 21.16 | 21.26 | 65,228 | -0.09(-0.40%) |
Nov 13, 2013 | 21.04 | 21.34 | 20.95 | 21.34 | 0 | +0.11(+0.53%) |
Nov 12, 2013 | 21.56 | 21.57 | 21.18 | 21.23 | 0 | -0.35(-1.61%) |
Nov 11, 2013 | 21.69 | 21.89 | 21.52 | 21.58 | 0 | -0.18(-0.82%) |
Nov 08, 2013 | 21.42 | 21.80 | 21.15 | 21.76 | 0 | +0.33(+1.52%) |
Nov 07, 2013 | 21.87 | 21.93 | 21.42 | 21.43 | 117,430 | -0.40(-1.82%) |
Nov 06, 2013 | 21.80 | 21.98 | 21.71 | 21.83 | 85,770 | +0.16(+0.72%) |
Nov 05, 2013 | 21.12 | 21.92 | 21.10 | 21.67 | 189,409 | +0.58(+2.73%) |
Nov 04, 2013 | 21.07 | 21.27 | 20.85 | 21.10 | 126,284 | +0.03(+0.13%) |
Nov 01, 2013 | 21.09 | 21.26 | 20.74 | 21.07 | 0 | -0.11(-0.54%) |
Oct 31, 2013 | 21.05 | 21.33 | 20.77 | 21.18 | 0 | +0.13(+0.64%) |
Oct 30, 2013 | 21.30 | 21.30 | 21.03 | 21.05 | 72,466 | -0.21(-1.00%) |
Oct 29, 2013 | 21.30 | 21.30 | 21.10 | 21.26 | 0 | -0.01(-0.03%) |
Oct 28, 2013 | 21.24 | 21.29 | 20.95 | 21.27 | 0 | +0.05(+0.23%) |
Oct 25, 2013 | 21.03 | 21.22 | 20.88 | 21.22 | 0 | +0.27(+1.29%) |
Oct 24, 2013 | 21.15 | 21.26 | 20.89 | 20.95 | 104,877 | -0.22(-1.04%) |
Oct 23, 2013 | 21.01 | 21.30 | 20.96 | 21.17 | 0 | -0.01(-0.07%) |
Oct 22, 2013 | 21.06 | 21.29 | 20.71 | 21.18 | 78,392 | +0.37(+1.77%) |
Oct 21, 2013 | 20.82 | 20.99 | 20.66 | 20.81 | 75,839 | -0.06(-0.31%) |
Oct 18, 2013 | 20.74 | 20.88 | 20.57 | 20.88 | 137,841 | +0.37(+1.80%) |
Oct 17, 2013 | 19.94 | 20.53 | 19.94 | 20.51 | 96,302 | +0.43(+2.16%) |
Oct 16, 2013 | 20.01 | 20.13 | 19.88 | 20.07 | 74,336 | +0.19(+0.96%) |
Oct 15, 2013 | 20.36 | 20.36 | 19.82 | 19.88 | 92,104 | -0.48(-2.37%) |
Oct 14, 2013 | 20.34 | 20.38 | 20.02 | 20.36 | 66,628 | -0.06(-0.28%) |
Oct 11, 2013 | 19.91 | 20.46 | 19.79 | 20.42 | 0 | +0.43(+2.13%) |
Oct 10, 2013 | 19.94 | 20.06 | 19.74 | 20.00 | 69,628 | +0.34(+1.73%) |
Oct 09, 2013 | 19.17 | 19.74 | 19.14 | 19.65 | 144,362 | +0.55(+2.90%) |
Oct 08, 2013 | 19.16 | 19.35 | 19.10 | 19.10 | 122,373 | -0.09(-0.44%) |
Oct 07, 2013 | 19.03 | 19.33 | 19.03 | 19.19 | 0 | -0.01(-0.04%) |
Oct 04, 2013 | 19.13 | 19.31 | 19.12 | 19.19 | 0 | +0.01(+0.07%) |
Oct 03, 2013 | 19.43 | 19.57 | 19.09 | 19.18 | 0 | -0.34(-1.75%) |
Oct 02, 2013 | 19.53 | 19.62 | 19.43 | 19.52 | 72,549 | -0.12(-0.61%) |