Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.59 | 21.67 | 21.67 | 21.67 | 3,527,100 | +0.15(+0.68%) |
Dec 30, 2013 | 21.42 | 21.61 | 21.22 | 21.52 | 685,596 | +0.05(+0.22%) |
Dec 27, 2013 | 21.43 | 21.64 | 21.38 | 21.47 | 603,804 | +0.12(+0.56%) |
Dec 26, 2013 | 21.45 | 21.62 | 21.24 | 21.35 | 830,268 | -0.06(-0.28%) |
Dec 24, 2013 | 21.49 | 21.69 | 21.35 | 21.41 | 402,267 | -0.12(-0.56%) |
Dec 23, 2013 | 21.57 | 21.69 | 21.41 | 21.53 | 892,701 | +0.03(+0.14%) |
Dec 20, 2013 | 21.08 | 21.68 | 20.76 | 21.50 | 2,027,595 | +0.51(+2.43%) |
Dec 19, 2013 | 21.06 | 21.20 | 20.87 | 20.99 | 596,598 | -0.04(-0.17%) |
Dec 18, 2013 | 20.93 | 21.04 | 20.66 | 21.03 | 569,526 | +0.07(+0.35%) |
Dec 17, 2013 | 20.90 | 21.06 | 20.88 | 20.96 | 818,760 | +0.01(+0.03%) |
Dec 16, 2013 | 20.63 | 21.03 | 20.47 | 20.95 | 862,092 | +0.43(+2.10%) |
Dec 13, 2013 | 20.55 | 20.73 | 20.47 | 20.52 | 804,285 | +0.01(+0.03%) |
Dec 12, 2013 | 20.67 | 20.83 | 20.41 | 20.51 | 708,312 | -0.09(-0.42%) |
Dec 11, 2013 | 21.08 | 21.23 | 20.56 | 20.60 | 690,519 | -0.39(-1.87%) |
Dec 10, 2013 | 21.05 | 21.27 | 20.89 | 20.99 | 631,887 | -0.14(-0.68%) |
Dec 09, 2013 | 21.41 | 21.59 | 21.00 | 21.14 | 1,105,890 | -0.35(-1.64%) |
Dec 06, 2013 | 21.65 | 21.98 | 21.47 | 21.49 | 0 | +0.07(+0.31%) |
Dec 05, 2013 | 21.32 | 21.58 | 21.24 | 21.42 | 0 | +0.05(+0.22%) |
Dec 04, 2013 | 21.31 | 21.51 | 21.07 | 21.38 | 0 | +0.04(+0.19%) |
Dec 03, 2013 | 21.14 | 21.66 | 21.14 | 21.34 | 0 | +0.11(+0.53%) |
Dec 02, 2013 | 21.44 | 21.72 | 21.12 | 21.22 | 1,103,967 | -0.29(-1.33%) |
Nov 29, 2013 | 21.67 | 21.77 | 21.48 | 21.51 | 0 | -0.06(-0.26%) |
Nov 27, 2013 | 21.39 | 21.61 | 21.25 | 21.57 | 0 | +0.24(+1.13%) |
Nov 26, 2013 | 21.23 | 21.40 | 21.09 | 21.33 | 0 | +0.07(+0.31%) |
Nov 25, 2013 | 21.30 | 21.46 | 20.99 | 21.26 | 658,959 | +0.05(+0.24%) |
Nov 22, 2013 | 21.18 | 21.25 | 21.04 | 21.21 | 0 | -0.01(-0.03%) |
Nov 21, 2013 | 21.04 | 21.35 | 21.04 | 21.22 | 448,308 | +0.30(+1.45%) |
Nov 20, 2013 | 21.06 | 21.17 | 20.77 | 20.91 | 0 | -0.12(-0.55%) |
Nov 19, 2013 | 20.95 | 21.23 | 20.89 | 21.03 | 1,081,269 | +0.11(+0.54%) |
Nov 18, 2013 | 20.86 | 21.13 | 20.84 | 20.92 | 0 | +0.09(+0.42%) |
Nov 15, 2013 | 20.60 | 20.92 | 20.47 | 20.83 | 0 | +0.20(+0.99%) |
Nov 14, 2013 | 20.66 | 20.81 | 20.47 | 20.63 | 847,671 | +0.27(+1.33%) |
Nov 12, 2013 | 19.94 | 20.38 | 19.86 | 20.36 | 0 | +0.40(+2.02%) |
Nov 11, 2013 | 19.86 | 20.26 | 19.81 | 19.95 | 0 | +0.08(+0.42%) |
Nov 08, 2013 | 19.13 | 19.91 | 19.07 | 19.87 | 0 | +0.82(+4.29%) |
Nov 07, 2013 | 18.33 | 20.00 | 17.57 | 19.05 | 3,223,251 | +1.48(+8.40%) |
Nov 06, 2013 | 17.89 | 17.95 | 17.56 | 17.58 | 1,244,973 | -0.19(-1.09%) |
Nov 05, 2013 | 17.81 | 17.84 | 17.71 | 17.77 | 1,188,930 | -0.09(-0.50%) |
Nov 04, 2013 | 17.97 | 18.10 | 17.83 | 17.86 | 1,515,264 | -0.02(-0.13%) |
Nov 01, 2013 | 18.33 | 18.37 | 17.82 | 17.88 | 0 | -0.49(-2.67%) |
Oct 31, 2013 | 18.51 | 18.67 | 18.36 | 18.37 | 0 | -0.07(-0.40%) |
Oct 30, 2013 | 18.65 | 18.72 | 18.40 | 18.45 | 681,327 | -0.17(-0.93%) |
Oct 29, 2013 | 18.64 | 18.82 | 18.53 | 18.62 | 0 | +0.02(+0.09%) |
Oct 28, 2013 | 18.66 | 18.79 | 18.50 | 18.60 | 0 | -0.05(-0.25%) |
Oct 25, 2013 | 18.71 | 18.84 | 18.53 | 18.65 | 0 | +0.01(+0.04%) |
Oct 24, 2013 | 18.68 | 18.83 | 18.62 | 18.64 | 615,294 | -0.01(-0.04%) |
Oct 23, 2013 | 18.55 | 18.69 | 18.23 | 18.65 | 718,665 | -0.03(-0.18%) |
Oct 22, 2013 | 18.63 | 18.91 | 18.56 | 18.68 | 758,772 | +0.07(+0.38%) |
Oct 21, 2013 | 18.63 | 18.68 | 18.51 | 18.61 | 743,022 | -0.05(-0.27%) |
Oct 18, 2013 | 18.44 | 18.67 | 18.25 | 18.66 | 939,057 | +0.37(+2.00%) |
Oct 17, 2013 | 18.09 | 18.52 | 18.04 | 18.30 | 887,232 | +0.15(+0.81%) |
Oct 16, 2013 | 18.19 | 18.24 | 18.07 | 18.15 | 419,622 | +0.08(+0.46%) |
Oct 15, 2013 | 18.39 | 18.39 | 17.96 | 18.07 | 584,244 | -0.34(-1.83%) |
Oct 14, 2013 | 18.05 | 18.46 | 18.03 | 18.40 | 549,696 | +0.24(+1.32%) |
Oct 11, 2013 | 17.91 | 18.21 | 17.80 | 18.16 | 0 | +0.16(+0.91%) |
Oct 10, 2013 | 17.58 | 18.00 | 17.41 | 18.00 | 512,526 | +0.63(+3.63%) |
Oct 09, 2013 | 17.60 | 17.61 | 17.27 | 17.37 | 1,084,083 | -0.13(-0.74%) |
Oct 08, 2013 | 17.92 | 17.92 | 17.45 | 17.50 | 605,208 | -0.42(-2.33%) |
Oct 07, 2013 | 17.87 | 18.02 | 17.71 | 17.92 | 899,049 | -0.15(-0.85%) |
Oct 04, 2013 | 18.15 | 18.27 | 18.02 | 18.07 | 0 | -0.13(-0.70%) |
Oct 03, 2013 | 18.33 | 18.44 | 17.95 | 18.20 | 0 | -0.20(-1.09%) |
Oct 02, 2013 | 18.27 | 18.40 | 18.20 | 18.40 | 711,207 | +0.06(+0.31%) |