Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.44 | 20.45 | 20.45 | 20.45 | 29,472 | +0.01(+0.03%) |
Dec 30, 2013 | 20.43 | 20.45 | 20.42 | 20.44 | 26,378 | +0.02(+0.10%) |
Dec 27, 2013 | 20.44 | 20.44 | 20.42 | 20.42 | 30,114 | -0.01(-0.04%) |
Dec 26, 2013 | 20.43 | 20.45 | 20.41 | 20.43 | 44,454 | -0.03(-0.13%) |
Dec 24, 2013 | 20.48 | 20.48 | 20.46 | 20.46 | 32,806 | -0.04(-0.20%) |
Dec 23, 2013 | 20.51 | 20.52 | 20.49 | 20.50 | 28,151 | -0.02(-0.10%) |
Dec 20, 2013 | 20.50 | 20.53 | 20.50 | 20.52 | 28,611 | +0.02(+0.09%) |
Dec 19, 2013 | 20.51 | 20.51 | 20.47 | 20.50 | 55,129 | -0.03(-0.12%) |
Dec 18, 2013 | 20.52 | 20.63 | 20.33 | 20.52 | 41,712 | -0.03(-0.12%) |
Dec 17, 2013 | 20.53 | 20.56 | 20.52 | 20.55 | 41,723 | +0.02(+0.08%) |
Dec 16, 2013 | 20.57 | 20.57 | 20.51 | 20.53 | 52,729 | +0.01(+0.04%) |
Dec 13, 2013 | 20.55 | 20.55 | 20.51 | 20.52 | 100,162 | +0.01(+0.06%) |
Dec 12, 2013 | 20.52 | 20.54 | 20.51 | 20.51 | 15,084 | -0.05(-0.22%) |
Dec 11, 2013 | 20.58 | 20.58 | 20.54 | 20.56 | 34,472 | -0.02(-0.08%) |
Dec 10, 2013 | 20.57 | 20.60 | 20.57 | 20.57 | 88,234 | +0.03(+0.13%) |
Dec 09, 2013 | 20.56 | 20.57 | 20.53 | 20.55 | 48,315 | +0.01(+0.06%) |
Dec 06, 2013 | 20.54 | 20.56 | 20.51 | 20.53 | 45,423 | +0.01(+0.04%) |
Dec 05, 2013 | 20.55 | 20.56 | 20.52 | 20.53 | 68,099 | -0.05(-0.23%) |
Dec 04, 2013 | 20.56 | 20.57 | 20.53 | 20.57 | 40,961 | -0.02(-0.08%) |
Dec 03, 2013 | 20.59 | 20.62 | 20.59 | 20.59 | 65,673 | +0.00(+0.00%) |
Dec 02, 2013 | 20.60 | 20.61 | 20.58 | 20.59 | 41,818 | -0.06(-0.29%) |
Nov 29, 2013 | 20.64 | 20.65 | 20.62 | 20.65 | 11,406 | +0.00(+0.00%) |
Nov 27, 2013 | 20.67 | 20.67 | 20.62 | 20.65 | 48,825 | -0.01(-0.07%) |
Nov 26, 2013 | 20.62 | 20.67 | 20.62 | 20.66 | 193,410 | +0.02(+0.11%) |
Nov 25, 2013 | 20.61 | 20.65 | 20.61 | 20.64 | 40,368 | +0.01(+0.04%) |
Nov 22, 2013 | 20.62 | 20.63 | 20.60 | 20.63 | 41,127 | +0.03(+0.16%) |
Nov 21, 2013 | 20.58 | 20.60 | 20.55 | 20.60 | 25,816 | +0.00(+0.00%) |
Nov 20, 2013 | 20.63 | 20.67 | 20.59 | 20.60 | 23,936 | -0.05(-0.24%) |
Nov 19, 2013 | 20.67 | 20.68 | 20.62 | 20.65 | 22,866 | -0.03(-0.16%) |
Nov 18, 2013 | 20.67 | 20.68 | 20.66 | 20.68 | 13,356 | +0.03(+0.13%) |
Nov 15, 2013 | 20.65 | 20.66 | 20.63 | 20.66 | 61,893 | +0.02(+0.07%) |
Nov 14, 2013 | 20.63 | 20.67 | 20.59 | 20.64 | 16,610 | +0.13(+0.64%) |
Nov 12, 2013 | 20.57 | 20.58 | 20.51 | 20.51 | 12,344 | -0.08(-0.39%) |
Nov 11, 2013 | 20.67 | 20.67 | 20.48 | 20.59 | 39,756 | +0.01(+0.04%) |
Nov 08, 2013 | 20.64 | 20.64 | 20.57 | 20.58 | 41,352 | -0.11(-0.53%) |
Nov 07, 2013 | 20.65 | 20.70 | 20.65 | 20.69 | 26,681 | +0.03(+0.16%) |
Nov 06, 2013 | 20.67 | 20.67 | 20.62 | 20.66 | 26,002 | +0.03(+0.12%) |
Nov 05, 2013 | 20.65 | 20.67 | 20.61 | 20.63 | 52,281 | -0.03(-0.12%) |
Nov 04, 2013 | 20.70 | 20.71 | 20.66 | 20.66 | 40,856 | -0.03(-0.12%) |
Nov 01, 2013 | 20.67 | 20.69 | 20.64 | 20.68 | 152,566 | -0.03(-0.12%) |
Oct 31, 2013 | 20.77 | 20.77 | 20.68 | 20.71 | 157,910 | -0.02(-0.10%) |
Oct 30, 2013 | 20.77 | 20.87 | 20.67 | 20.73 | 56,504 | -0.01(-0.07%) |
Oct 29, 2013 | 20.72 | 20.77 | 20.72 | 20.74 | 29,089 | -0.02(-0.08%) |
Oct 28, 2013 | 20.76 | 20.77 | 20.73 | 20.76 | 42,994 | -0.00(-0.00%) |
Oct 25, 2013 | 20.76 | 20.77 | 20.73 | 20.76 | 67,702 | +0.01(+0.06%) |
Oct 24, 2013 | 20.77 | 20.77 | 20.72 | 20.75 | 29,476 | +0.01(+0.03%) |
Oct 23, 2013 | 20.72 | 20.78 | 20.72 | 20.74 | 21,902 | -0.00(-0.01%) |
Oct 22, 2013 | 20.71 | 20.78 | 20.67 | 20.74 | 43,769 | +0.09(+0.42%) |
Oct 21, 2013 | 20.66 | 20.68 | 20.65 | 20.66 | 25,439 | -0.03(-0.16%) |
Oct 18, 2013 | 20.70 | 20.70 | 20.68 | 20.69 | 9,420 | +0.01(+0.03%) |
Oct 17, 2013 | 20.68 | 20.69 | 20.59 | 20.68 | 24,331 | +0.08(+0.37%) |
Oct 16, 2013 | 20.48 | 20.64 | 20.48 | 20.61 | 24,596 | +0.03(+0.16%) |
Oct 15, 2013 | 20.60 | 20.61 | 20.55 | 20.57 | 63,604 | +0.07(+0.33%) |
Oct 14, 2013 | 20.51 | 20.63 | 20.50 | 20.51 | 28,038 | -0.08(-0.37%) |
Oct 11, 2013 | 20.64 | 20.64 | 20.58 | 20.58 | 34,799 | +0.01(+0.05%) |
Oct 10, 2013 | 20.57 | 20.60 | 20.54 | 20.57 | 40,684 | -0.04(-0.17%) |
Oct 09, 2013 | 20.59 | 20.62 | 20.58 | 20.61 | 15,015 | +0.01(+0.04%) |
Oct 08, 2013 | 20.62 | 20.64 | 20.59 | 20.60 | 75,274 | -0.03(-0.12%) |
Oct 07, 2013 | 20.56 | 20.69 | 20.56 | 20.62 | 154,409 | +0.03(+0.16%) |
Oct 04, 2013 | 20.63 | 20.64 | 20.52 | 20.59 | 222,968 | -0.05(-0.24%) |
Oct 03, 2013 | 20.67 | 20.70 | 20.63 | 20.64 | 10,724 | -0.01(-0.04%) |
Oct 02, 2013 | 20.61 | 20.69 | 20.61 | 20.65 | 16,093 | +0.05(+0.25%) |