Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.82 | 21.75 | 21.75 | 21.75 | 312,778 | -0.03(-0.13%) |
Dec 30, 2013 | 21.93 | 22.03 | 21.75 | 21.78 | 369,521 | -0.22(-1.00%) |
Dec 27, 2013 | 22.35 | 22.43 | 21.89 | 22.00 | 349,676 | -0.28(-1.25%) |
Dec 26, 2013 | 22.37 | 22.51 | 22.10 | 22.28 | 349,505 | +0.01(+0.07%) |
Dec 24, 2013 | 22.54 | 22.54 | 22.26 | 22.26 | 143,281 | -0.28(-1.23%) |
Dec 23, 2013 | 21.86 | 22.55 | 21.86 | 22.54 | 638,189 | +0.75(+3.45%) |
Dec 20, 2013 | 21.43 | 21.91 | 21.31 | 21.79 | 1,862,356 | +0.41(+1.91%) |
Dec 19, 2013 | 21.43 | 21.61 | 21.32 | 21.38 | 406,638 | -0.09(-0.41%) |
Dec 18, 2013 | 21.10 | 21.49 | 20.91 | 21.47 | 461,817 | +0.33(+1.55%) |
Dec 17, 2013 | 21.46 | 21.51 | 21.03 | 21.14 | 338,596 | -0.27(-1.26%) |
Dec 16, 2013 | 21.04 | 21.50 | 21.04 | 21.41 | 321,157 | +0.44(+2.09%) |
Dec 13, 2013 | 21.01 | 21.11 | 20.77 | 20.97 | 304,466 | -0.04(-0.17%) |
Dec 12, 2013 | 20.88 | 21.13 | 20.84 | 21.01 | 493,974 | +0.13(+0.63%) |
Dec 11, 2013 | 21.11 | 21.18 | 20.85 | 20.88 | 463,326 | -0.24(-1.14%) |
Dec 10, 2013 | 21.39 | 21.53 | 21.02 | 21.12 | 326,569 | -0.38(-1.77%) |
Dec 09, 2013 | 21.58 | 21.75 | 21.32 | 21.50 | 394,443 | -0.09(-0.44%) |
Dec 06, 2013 | 21.51 | 21.82 | 21.45 | 21.59 | 0 | +0.32(+1.51%) |
Dec 05, 2013 | 21.07 | 21.29 | 21.00 | 21.27 | 0 | +0.15(+0.69%) |
Dec 04, 2013 | 21.11 | 21.45 | 20.92 | 21.13 | 0 | -0.04(-0.21%) |
Dec 03, 2013 | 21.30 | 21.48 | 20.99 | 21.17 | 464,589 | -0.22(-1.02%) |
Dec 02, 2013 | 21.77 | 21.93 | 21.35 | 21.39 | 596,702 | -0.37(-1.70%) |
Nov 29, 2013 | 21.74 | 21.84 | 21.53 | 21.76 | 0 | +0.12(+0.57%) |
Nov 27, 2013 | 21.48 | 21.77 | 21.41 | 21.63 | 0 | +0.22(+1.02%) |
Nov 26, 2013 | 21.26 | 21.48 | 21.20 | 21.42 | 0 | +0.12(+0.58%) |
Nov 25, 2013 | 21.13 | 21.43 | 21.11 | 21.29 | 262,523 | +0.18(+0.86%) |
Nov 22, 2013 | 20.94 | 21.22 | 20.69 | 21.11 | 0 | +0.22(+1.04%) |
Nov 21, 2013 | 20.44 | 20.96 | 20.44 | 20.89 | 370,529 | +0.53(+2.60%) |
Nov 20, 2013 | 20.35 | 20.42 | 20.16 | 20.36 | 0 | +0.05(+0.25%) |
Nov 19, 2013 | 20.29 | 20.54 | 20.13 | 20.31 | 300,732 | +0.01(+0.04%) |
Nov 18, 2013 | 20.37 | 20.63 | 20.14 | 20.31 | 0 | -0.05(-0.25%) |
Nov 15, 2013 | 20.42 | 20.52 | 20.12 | 20.36 | 0 | -0.10(-0.50%) |
Nov 14, 2013 | 20.54 | 20.59 | 20.26 | 20.46 | 317,634 | -0.13(-0.63%) |
Nov 13, 2013 | 20.36 | 20.62 | 20.17 | 20.59 | 0 | +0.13(+0.64%) |
Nov 12, 2013 | 20.52 | 20.61 | 20.28 | 20.46 | 0 | -0.13(-0.63%) |
Nov 11, 2013 | 20.86 | 20.97 | 20.49 | 20.59 | 0 | -0.24(-1.15%) |
Nov 08, 2013 | 20.07 | 20.92 | 20.07 | 20.83 | 0 | +0.74(+3.69%) |
Nov 07, 2013 | 20.33 | 20.40 | 20.07 | 20.09 | 433,760 | -0.23(-1.11%) |
Nov 06, 2013 | 20.33 | 20.39 | 20.24 | 20.31 | 283,719 | +0.06(+0.29%) |
Nov 05, 2013 | 20.05 | 20.35 | 20.02 | 20.25 | 330,492 | +0.09(+0.47%) |
Nov 04, 2013 | 20.23 | 20.23 | 19.99 | 20.16 | 522,528 | +0.03(+0.14%) |
Nov 01, 2013 | 20.02 | 20.26 | 19.83 | 20.13 | 0 | +0.08(+0.40%) |
Oct 31, 2013 | 20.13 | 20.32 | 19.98 | 20.05 | 435,988 | -0.13(-0.65%) |
Oct 30, 2013 | 20.56 | 20.71 | 20.15 | 20.18 | 520,412 | -0.33(-1.63%) |
Oct 29, 2013 | 20.40 | 20.61 | 20.12 | 20.52 | 0 | +0.12(+0.57%) |
Oct 28, 2013 | 19.95 | 20.44 | 19.81 | 20.40 | 0 | +0.20(+0.97%) |
Oct 25, 2013 | 20.04 | 20.32 | 19.96 | 20.20 | 0 | +0.40(+2.02%) |
Oct 24, 2013 | 19.54 | 19.83 | 19.46 | 19.80 | 491,432 | +0.23(+1.15%) |
Oct 23, 2013 | 19.43 | 19.59 | 19.37 | 19.58 | 483,788 | +0.01(+0.07%) |
Oct 22, 2013 | 19.33 | 19.59 | 19.19 | 19.56 | 405,546 | +0.21(+1.09%) |
Oct 21, 2013 | 19.35 | 19.51 | 19.22 | 19.35 | 274,934 | -0.01(-0.04%) |
Oct 18, 2013 | 19.32 | 19.42 | 19.02 | 19.36 | 473,776 | +0.22(+1.14%) |
Oct 17, 2013 | 18.95 | 19.14 | 18.80 | 19.14 | 603,570 | +0.18(+0.96%) |
Oct 16, 2013 | 18.69 | 19.14 | 18.64 | 18.96 | 761,018 | +0.36(+1.91%) |
Oct 15, 2013 | 18.69 | 18.88 | 18.59 | 18.61 | 449,919 | -0.09(-0.47%) |
Oct 14, 2013 | 18.44 | 18.76 | 18.19 | 18.69 | 428,661 | +0.17(+0.90%) |
Oct 11, 2013 | 17.96 | 18.53 | 17.83 | 18.53 | 0 | +0.47(+2.61%) |
Oct 10, 2013 | 17.82 | 18.10 | 17.82 | 18.05 | 304,135 | +0.41(+2.35%) |
Oct 09, 2013 | 17.74 | 17.81 | 17.59 | 17.64 | 410,655 | -0.01(-0.04%) |
Oct 08, 2013 | 17.62 | 17.65 | 17.53 | 17.65 | 525,435 | +0.05(+0.29%) |
Oct 07, 2013 | 17.73 | 17.87 | 17.58 | 17.60 | 0 | -0.25(-1.42%) |
Oct 04, 2013 | 17.71 | 17.97 | 17.70 | 17.85 | 0 | +0.16(+0.90%) |
Oct 03, 2013 | 17.79 | 17.88 | 17.59 | 17.69 | 0 | -0.12(-0.65%) |
Oct 02, 2013 | 17.99 | 18.03 | 17.79 | 17.81 | 373,446 | -0.32(-1.79%) |