Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.15 | 20.15 | 20.15 | 0 | +0.17(+0.85%) | |
Dec 30, 2013 | 19.91 | 20.01 | 19.91 | 19.98 | 38,522 | +0.08(+0.40%) |
Dec 27, 2013 | 19.74 | 19.91 | 19.74 | 19.90 | 26,284 | +0.01(+0.05%) |
Dec 26, 2013 | 19.91 | 19.91 | 19.81 | 19.89 | 40,945 | +0.00(+0.00%) |
Dec 24, 2013 | 19.65 | 19.89 | 19.65 | 19.89 | 49,146 | +0.14(+0.71%) |
Dec 23, 2013 | 19.63 | 19.76 | 19.63 | 19.75 | 113,047 | +0.25(+1.28%) |
Dec 20, 2013 | 19.63 | 19.63 | 19.46 | 19.50 | 0 | -0.23(-1.17%) |
Dec 19, 2013 | 19.76 | 19.76 | 19.58 | 19.73 | 52,158 | -0.01(-0.05%) |
Dec 18, 2013 | 19.39 | 19.78 | 19.39 | 19.74 | 44,916 | +0.18(+0.92%) |
Dec 17, 2013 | 19.49 | 19.69 | 19.49 | 19.56 | 50,535 | +0.28(+1.45%) |
Dec 16, 2013 | 19.13 | 19.35 | 19.13 | 19.28 | 89,808 | -0.08(-0.43%) |
Dec 13, 2013 | 19.43 | 19.43 | 19.27 | 19.36 | 0 | -0.09(-0.44%) |
Dec 12, 2013 | 19.37 | 19.51 | 19.36 | 19.45 | 248,293 | +0.15(+0.78%) |
Dec 11, 2013 | 19.48 | 19.58 | 19.28 | 19.30 | 461,067 | -0.61(-3.06%) |
Dec 10, 2013 | 19.67 | 19.99 | 19.67 | 19.91 | 413,037 | -0.11(-0.55%) |
Dec 09, 2013 | 20.12 | 20.12 | 19.97 | 20.02 | 32,931 | +0.03(+0.15%) |
Dec 06, 2013 | 19.88 | 20.04 | 19.88 | 19.99 | 43,877 | +0.05(+0.28%) |
Dec 05, 2013 | 19.86 | 20.08 | 19.86 | 19.93 | 60,073 | +0.02(+0.13%) |
Dec 04, 2013 | 19.70 | 19.92 | 19.70 | 19.91 | 55,965 | -0.12(-0.60%) |
Dec 03, 2013 | 20.04 | 20.15 | 20.00 | 20.03 | 47,142 | -0.17(-0.84%) |
Dec 02, 2013 | 20.26 | 20.50 | 20.20 | 20.20 | 33,172 | -0.11(-0.54%) |
Nov 29, 2013 | 20.16 | 20.43 | 20.16 | 20.31 | 38,426 | -0.07(-0.34%) |
Nov 27, 2013 | 20.27 | 20.40 | 20.23 | 20.38 | 56,858 | +0.19(+0.94%) |
Nov 26, 2013 | 20.10 | 20.34 | 20.10 | 20.19 | 92,552 | -0.01(-0.04%) |
Nov 25, 2013 | 20.25 | 20.28 | 20.12 | 20.20 | 38,853 | -0.11(-0.55%) |
Nov 22, 2013 | 20.14 | 20.31 | 20.14 | 20.31 | 59,462 | +0.08(+0.40%) |
Nov 21, 2013 | 20.00 | 20.23 | 20.00 | 20.23 | 67,665 | +0.08(+0.40%) |
Nov 20, 2013 | 20.14 | 20.25 | 20.10 | 20.15 | 55,910 | -0.31(-1.53%) |
Nov 19, 2013 | 20.46 | 20.55 | 20.43 | 20.46 | 66,730 | -0.03(-0.13%) |
Nov 18, 2013 | 20.46 | 20.59 | 20.38 | 20.49 | 41,316 | +0.30(+1.51%) |
Nov 15, 2013 | 19.88 | 20.25 | 19.88 | 20.18 | 78,353 | +0.50(+2.57%) |
Nov 14, 2013 | 19.67 | 19.68 | 19.60 | 19.68 | 49,347 | -0.11(-0.56%) |
Nov 12, 2013 | 19.67 | 19.81 | 19.62 | 19.79 | 42,377 | -0.42(-2.08%) |
Nov 11, 2013 | 20.08 | 20.28 | 20.08 | 20.21 | 46,767 | +0.46(+2.30%) |
Nov 08, 2013 | 19.50 | 19.79 | 19.50 | 19.75 | 96,466 | +0.11(+0.53%) |
Nov 07, 2013 | 20.10 | 20.23 | 19.59 | 19.65 | 32,752 | -0.33(-1.65%) |
Nov 06, 2013 | 20.08 | 20.08 | 19.89 | 19.98 | 54,296 | -0.06(-0.30%) |
Nov 05, 2013 | 20.07 | 20.07 | 19.89 | 20.04 | 74,032 | -0.41(-2.00%) |
Nov 04, 2013 | 20.39 | 20.48 | 20.27 | 20.45 | 33,762 | -0.16(-0.78%) |
Nov 01, 2013 | 20.47 | 20.61 | 20.47 | 20.61 | 44,758 | +0.34(+1.68%) |
Oct 31, 2013 | 20.23 | 20.43 | 20.23 | 20.27 | 24,141 | +0.00(+0.00%) |
Oct 30, 2013 | 20.51 | 20.51 | 20.17 | 20.27 | 54,583 | +0.37(+1.86%) |
Oct 29, 2013 | 19.70 | 19.94 | 19.70 | 19.90 | 27,483 | +0.01(+0.05%) |
Oct 28, 2013 | 19.83 | 20.01 | 19.83 | 19.89 | 66,325 | -0.21(-1.04%) |
Oct 25, 2013 | 20.01 | 20.10 | 20.01 | 20.10 | 103,884 | +0.07(+0.35%) |
Oct 24, 2013 | 20.21 | 20.21 | 20.01 | 20.03 | 269,468 | -0.36(-1.77%) |
Oct 23, 2013 | 20.38 | 20.62 | 20.30 | 20.39 | 83,224 | -0.33(-1.59%) |
Oct 22, 2013 | 20.72 | 20.81 | 20.61 | 20.72 | 113,997 | +0.24(+1.17%) |
Oct 21, 2013 | 20.55 | 20.56 | 20.38 | 20.48 | 39,159 | -0.25(-1.23%) |
Oct 18, 2013 | 20.83 | 20.83 | 20.60 | 20.73 | 26,903 | +0.81(+4.09%) |
Oct 17, 2013 | 19.69 | 19.92 | 19.69 | 19.92 | 24,993 | +0.04(+0.20%) |
Oct 16, 2013 | 19.85 | 19.88 | 19.80 | 19.88 | 43,231 | -0.02(-0.10%) |
Oct 15, 2013 | 19.77 | 19.99 | 19.77 | 19.90 | 38,844 | +0.11(+0.56%) |
Oct 14, 2013 | 19.52 | 19.88 | 19.52 | 19.79 | 19,436 | +0.09(+0.46%) |
Oct 11, 2013 | 19.64 | 19.75 | 19.64 | 19.70 | 27,350 | +0.20(+1.03%) |
Oct 10, 2013 | 19.40 | 19.50 | 19.40 | 19.50 | 70,932 | +0.27(+1.40%) |
Oct 09, 2013 | 19.19 | 19.29 | 19.11 | 19.23 | 86,673 | +0.37(+1.96%) |
Oct 08, 2013 | 19.15 | 19.15 | 18.84 | 18.86 | 82,351 | -0.10(-0.53%) |
Oct 07, 2013 | 18.98 | 18.98 | 18.89 | 18.96 | 32,810 | -0.30(-1.56%) |
Oct 04, 2013 | 19.10 | 19.29 | 19.10 | 19.26 | 63,360 | +0.13(+0.68%) |
Oct 03, 2013 | 19.22 | 19.24 | 19.02 | 19.13 | 42,204 | -0.09(-0.47%) |
Oct 02, 2013 | 19.04 | 19.28 | 19.04 | 19.22 | 38,502 | +0.24(+1.26%) |