Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.10 | 20.18 | 20.18 | 20.18 | 2,976,330 | +0.11(+0.53%) |
Dec 30, 2013 | 20.01 | 20.09 | 20.01 | 20.08 | 945,594 | +0.10(+0.50%) |
Dec 27, 2013 | 20.00 | 20.10 | 19.95 | 19.98 | 713,868 | -0.04(-0.18%) |
Dec 26, 2013 | 19.98 | 20.08 | 19.92 | 20.01 | 1,448,972 | +0.05(+0.27%) |
Dec 24, 2013 | 19.93 | 20.05 | 19.83 | 19.96 | 623,792 | +0.07(+0.34%) |
Dec 23, 2013 | 19.98 | 20.01 | 19.83 | 19.89 | 2,182,601 | +0.02(+0.10%) |
Dec 20, 2013 | 19.80 | 19.97 | 19.76 | 19.87 | 3,735,414 | +0.17(+0.88%) |
Dec 19, 2013 | 19.72 | 19.80 | 19.65 | 19.70 | 1,776,696 | -0.04(-0.21%) |
Dec 18, 2013 | 19.50 | 19.75 | 19.24 | 19.74 | 2,629,033 | +0.20(+1.03%) |
Dec 17, 2013 | 19.54 | 19.60 | 19.43 | 19.54 | 2,947,393 | +0.06(+0.31%) |
Dec 16, 2013 | 19.33 | 19.53 | 19.33 | 19.47 | 1,448,075 | +0.20(+1.04%) |
Dec 13, 2013 | 19.25 | 19.35 | 19.14 | 19.27 | 2,025,340 | +0.02(+0.12%) |
Dec 12, 2013 | 19.24 | 19.35 | 19.23 | 19.25 | 2,173,600 | +0.02(+0.13%) |
Dec 11, 2013 | 19.54 | 19.61 | 19.22 | 19.23 | 2,708,973 | -0.35(-1.77%) |
Dec 10, 2013 | 19.47 | 19.66 | 19.45 | 19.57 | 3,125,553 | -0.02(-0.13%) |
Dec 09, 2013 | 19.53 | 19.60 | 19.43 | 19.60 | 1,831,512 | +0.15(+0.79%) |
Dec 06, 2013 | 19.31 | 19.49 | 19.29 | 19.44 | 2,382,709 | +0.24(+1.27%) |
Dec 05, 2013 | 19.19 | 19.25 | 19.16 | 19.20 | 1,419,594 | -0.03(-0.15%) |
Dec 04, 2013 | 19.07 | 19.30 | 19.04 | 19.23 | 1,884,262 | -0.04(-0.21%) |
Dec 03, 2013 | 19.21 | 19.30 | 19.17 | 19.27 | 2,334,015 | +0.07(+0.34%) |
Dec 02, 2013 | 19.20 | 19.30 | 19.15 | 19.20 | 1,534,367 | +0.01(+0.06%) |
Nov 29, 2013 | 19.20 | 19.25 | 19.13 | 19.19 | 1,088,774 | -0.00(-0.01%) |
Nov 27, 2013 | 19.31 | 19.33 | 19.11 | 19.19 | 1,418,660 | +0.00(+0.01%) |
Nov 26, 2013 | 19.18 | 19.27 | 19.18 | 19.19 | 2,181,862 | -0.01(-0.06%) |
Nov 25, 2013 | 19.22 | 19.28 | 19.15 | 19.20 | 1,584,767 | -0.01(-0.07%) |
Nov 22, 2013 | 19.11 | 19.26 | 19.08 | 19.22 | 1,573,283 | +0.03(+0.14%) |
Nov 21, 2013 | 19.20 | 19.24 | 19.09 | 19.19 | 1,952,139 | +0.02(+0.09%) |
Nov 20, 2013 | 19.11 | 19.21 | 19.06 | 19.17 | 3,722,404 | +0.06(+0.32%) |
Nov 19, 2013 | 19.08 | 19.18 | 19.03 | 19.11 | 4,775,482 | -0.03(-0.17%) |
Nov 18, 2013 | 19.02 | 19.25 | 19.02 | 19.14 | 4,860,546 | +0.15(+0.81%) |
Nov 15, 2013 | 18.68 | 19.00 | 18.66 | 18.99 | 3,529,307 | +0.31(+1.67%) |
Nov 14, 2013 | 18.47 | 18.68 | 18.44 | 18.68 | 2,329,240 | +0.23(+1.26%) |
Nov 13, 2013 | 18.26 | 18.45 | 18.18 | 18.45 | 3,086,043 | +0.07(+0.39%) |
Nov 12, 2013 | 18.27 | 18.41 | 18.20 | 18.37 | 1,586,512 | +0.06(+0.35%) |
Nov 11, 2013 | 18.32 | 18.40 | 18.25 | 18.31 | 1,007,943 | -0.06(-0.31%) |
Nov 08, 2013 | 18.13 | 18.38 | 18.10 | 18.37 | 1,601,207 | +0.24(+1.33%) |
Nov 07, 2013 | 18.30 | 18.35 | 18.06 | 18.12 | 3,021,634 | -0.14(-0.75%) |
Nov 06, 2013 | 18.09 | 18.27 | 18.09 | 18.26 | 1,499,464 | +0.24(+1.35%) |
Nov 05, 2013 | 18.05 | 18.13 | 17.94 | 18.02 | 1,315,286 | -0.11(-0.61%) |
Nov 04, 2013 | 18.10 | 18.18 | 18.04 | 18.13 | 1,416,777 | +0.08(+0.45%) |
Nov 01, 2013 | 18.19 | 18.26 | 17.99 | 18.05 | 1,435,529 | -0.08(-0.45%) |
Oct 31, 2013 | 18.13 | 18.34 | 18.07 | 18.13 | 1,767,009 | -0.03(-0.16%) |
Oct 30, 2013 | 18.32 | 18.34 | 18.13 | 18.16 | 2,723,539 | -0.12(-0.64%) |
Oct 29, 2013 | 18.27 | 18.36 | 18.23 | 18.28 | 2,885,855 | +0.05(+0.26%) |
Oct 28, 2013 | 18.38 | 18.38 | 18.15 | 18.23 | 2,539,317 | -0.12(-0.66%) |
Oct 25, 2013 | 18.39 | 18.40 | 18.23 | 18.35 | 2,828,321 | -0.00(-0.02%) |
Oct 24, 2013 | 18.37 | 18.47 | 18.33 | 18.35 | 2,255,438 | -0.06(-0.33%) |
Oct 23, 2013 | 18.46 | 18.50 | 18.36 | 18.42 | 2,180,511 | -0.10(-0.52%) |
Oct 22, 2013 | 18.59 | 18.73 | 18.50 | 18.51 | 3,027,627 | -0.08(-0.42%) |
Oct 21, 2013 | 18.61 | 18.67 | 18.54 | 18.59 | 1,863,505 | +0.00(+0.01%) |
Oct 18, 2013 | 18.49 | 18.63 | 18.45 | 18.59 | 4,998,340 | +0.27(+1.49%) |
Oct 17, 2013 | 17.86 | 18.50 | 17.68 | 18.32 | 5,512,253 | +0.47(+2.62%) |
Oct 16, 2013 | 17.60 | 17.89 | 17.57 | 17.85 | 5,981,961 | +0.36(+2.07%) |
Oct 15, 2013 | 17.33 | 17.61 | 17.28 | 17.49 | 4,105,577 | +0.08(+0.45%) |
Oct 14, 2013 | 17.30 | 17.51 | 17.23 | 17.41 | 2,240,349 | +0.01(+0.06%) |
Oct 11, 2013 | 17.13 | 17.41 | 17.13 | 17.40 | 2,749,496 | +0.20(+1.14%) |
Oct 10, 2013 | 17.27 | 17.37 | 17.19 | 17.20 | 3,555,171 | +0.11(+0.65%) |
Oct 09, 2013 | 16.92 | 17.14 | 16.75 | 17.09 | 3,345,112 | +0.19(+1.15%) |
Oct 08, 2013 | 17.09 | 17.21 | 16.89 | 16.90 | 3,176,896 | -0.22(-1.29%) |
Oct 07, 2013 | 17.14 | 17.25 | 17.07 | 17.12 | 1,417,203 | -0.15(-0.89%) |
Oct 04, 2013 | 17.27 | 17.28 | 17.20 | 17.27 | 2,691,722 | +0.05(+0.31%) |
Oct 03, 2013 | 17.43 | 17.49 | 17.10 | 17.22 | 1,694,500 | -0.29(-1.68%) |
Oct 02, 2013 | 17.39 | 17.51 | 17.28 | 17.51 | 1,827,472 | -0.02(-0.09%) |