Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.51 | 22.72 | 22.72 | 22.72 | 944,855 | +0.28(+1.27%) |
Dec 30, 2013 | 22.43 | 22.57 | 22.37 | 22.43 | 441,136 | -0.05(-0.23%) |
Dec 27, 2013 | 22.50 | 22.59 | 22.36 | 22.48 | 370,166 | +0.09(+0.39%) |
Dec 26, 2013 | 22.49 | 22.53 | 22.27 | 22.40 | 384,114 | +0.01(+0.07%) |
Dec 24, 2013 | 22.31 | 22.54 | 22.17 | 22.38 | 172,335 | +0.07(+0.33%) |
Dec 23, 2013 | 22.02 | 22.34 | 22.02 | 22.31 | 439,175 | +0.37(+1.69%) |
Dec 20, 2013 | 21.78 | 22.07 | 21.64 | 21.94 | 1,581,152 | +0.28(+1.31%) |
Dec 19, 2013 | 21.70 | 21.80 | 21.57 | 21.65 | 493,544 | -0.14(-0.64%) |
Dec 18, 2013 | 21.36 | 21.81 | 21.33 | 21.79 | 608,683 | +0.40(+1.87%) |
Dec 17, 2013 | 21.45 | 21.46 | 21.22 | 21.39 | 484,811 | -0.06(-0.27%) |
Dec 16, 2013 | 21.12 | 21.48 | 21.08 | 21.45 | 535,280 | +0.36(+1.73%) |
Dec 13, 2013 | 21.17 | 21.35 | 20.87 | 21.09 | 744,913 | -0.03(-0.14%) |
Dec 12, 2013 | 21.02 | 21.27 | 20.93 | 21.11 | 593,062 | +0.14(+0.66%) |
Dec 11, 2013 | 21.20 | 21.22 | 20.92 | 20.98 | 582,536 | -0.23(-1.07%) |
Dec 10, 2013 | 21.28 | 21.52 | 21.07 | 21.20 | 567,720 | -0.17(-0.82%) |
Dec 09, 2013 | 21.56 | 21.75 | 21.28 | 21.38 | 617,083 | -0.17(-0.81%) |
Dec 06, 2013 | 21.41 | 21.85 | 21.39 | 21.55 | 565,956 | +0.34(+1.61%) |
Dec 05, 2013 | 21.19 | 21.30 | 21.07 | 21.21 | 561,807 | -0.03(-0.14%) |
Dec 04, 2013 | 21.03 | 21.51 | 21.03 | 21.24 | 557,302 | +0.15(+0.73%) |
Dec 03, 2013 | 21.31 | 21.43 | 20.86 | 21.09 | 769,485 | -0.25(-1.16%) |
Dec 02, 2013 | 21.48 | 21.85 | 21.32 | 21.33 | 730,928 | -0.15(-0.68%) |
Nov 29, 2013 | 21.73 | 21.76 | 21.35 | 21.48 | 522,209 | -0.13(-0.61%) |
Nov 27, 2013 | 21.65 | 21.74 | 21.51 | 21.61 | 432,986 | +0.04(+0.17%) |
Nov 26, 2013 | 21.53 | 21.62 | 21.40 | 21.57 | 509,697 | +0.07(+0.34%) |
Nov 25, 2013 | 21.45 | 21.66 | 21.36 | 21.50 | 474,840 | +0.05(+0.24%) |
Nov 22, 2013 | 21.25 | 21.49 | 21.10 | 21.45 | 497,499 | +0.17(+0.82%) |
Nov 21, 2013 | 20.86 | 21.33 | 20.86 | 21.27 | 739,910 | +0.45(+2.17%) |
Nov 20, 2013 | 20.92 | 20.99 | 20.72 | 20.82 | 517,448 | -0.09(-0.42%) |
Nov 19, 2013 | 20.85 | 21.11 | 20.76 | 20.91 | 469,903 | +0.07(+0.31%) |
Nov 18, 2013 | 20.82 | 21.03 | 20.67 | 20.84 | 620,188 | +0.04(+0.17%) |
Nov 15, 2013 | 20.84 | 20.90 | 20.60 | 20.81 | 646,712 | -0.07(-0.31%) |
Nov 14, 2013 | 20.74 | 20.92 | 20.67 | 20.87 | 467,686 | +0.12(+0.56%) |
Nov 13, 2013 | 20.39 | 20.79 | 20.37 | 20.76 | 300,614 | +0.23(+1.14%) |
Nov 12, 2013 | 20.62 | 20.69 | 20.37 | 20.52 | 335,935 | -0.12(-0.60%) |
Nov 11, 2013 | 20.86 | 20.90 | 20.63 | 20.65 | 410,295 | -0.26(-1.25%) |
Nov 08, 2013 | 20.01 | 20.96 | 19.95 | 20.91 | 837,729 | +0.88(+4.40%) |
Nov 07, 2013 | 20.44 | 20.52 | 20.03 | 20.03 | 881,730 | -0.31(-1.50%) |
Nov 06, 2013 | 20.41 | 20.45 | 20.26 | 20.33 | 506,606 | +0.08(+0.39%) |
Nov 05, 2013 | 20.26 | 20.37 | 20.21 | 20.25 | 630,899 | -0.10(-0.50%) |
Nov 04, 2013 | 20.28 | 20.37 | 20.15 | 20.36 | 822,923 | +0.08(+0.39%) |
Nov 01, 2013 | 20.19 | 20.40 | 20.06 | 20.28 | 1,197,208 | +0.07(+0.32%) |
Oct 31, 2013 | 20.32 | 20.46 | 20.12 | 20.21 | 981,360 | -0.11(-0.53%) |
Oct 30, 2013 | 20.55 | 20.55 | 20.25 | 20.32 | 962,683 | -0.19(-0.92%) |
Oct 29, 2013 | 20.46 | 20.75 | 20.13 | 20.51 | 1,550,833 | -0.30(-1.46%) |
Oct 28, 2013 | 20.68 | 20.91 | 20.63 | 20.81 | 718,304 | +0.09(+0.45%) |
Oct 25, 2013 | 20.74 | 20.83 | 20.55 | 20.72 | 790,644 | +0.03(+0.14%) |
Oct 24, 2013 | 20.61 | 20.81 | 20.48 | 20.69 | 868,896 | +0.14(+0.67%) |
Oct 23, 2013 | 20.44 | 20.69 | 20.41 | 20.55 | 716,270 | -0.02(-0.11%) |
Oct 22, 2013 | 20.51 | 20.64 | 20.38 | 20.57 | 924,878 | +0.09(+0.46%) |
Oct 21, 2013 | 20.29 | 20.50 | 20.25 | 20.48 | 983,739 | +0.17(+0.82%) |
Oct 18, 2013 | 20.10 | 20.43 | 19.87 | 20.31 | 1,277,533 | +0.37(+1.85%) |
Oct 17, 2013 | 19.72 | 19.96 | 19.57 | 19.94 | 826,040 | +0.12(+0.62%) |
Oct 16, 2013 | 19.67 | 20.04 | 19.55 | 19.82 | 815,265 | +0.29(+1.48%) |
Oct 15, 2013 | 19.57 | 19.67 | 19.46 | 19.53 | 879,888 | -0.14(-0.74%) |
Oct 14, 2013 | 19.10 | 19.69 | 19.04 | 19.68 | 1,355,087 | +0.49(+2.57%) |
Oct 11, 2013 | 18.56 | 19.21 | 18.47 | 19.18 | 1,152,813 | +0.49(+2.64%) |
Oct 10, 2013 | 18.46 | 18.72 | 18.46 | 18.69 | 858,602 | +0.43(+2.38%) |
Oct 09, 2013 | 18.17 | 18.35 | 18.07 | 18.25 | 1,828,762 | +0.14(+0.76%) |
Oct 08, 2013 | 18.02 | 18.14 | 17.86 | 18.12 | 1,701,372 | +0.09(+0.52%) |
Oct 07, 2013 | 18.24 | 18.24 | 18.02 | 18.02 | 676,289 | -0.41(-2.24%) |
Oct 04, 2013 | 18.20 | 18.52 | 18.15 | 18.44 | 584,871 | +0.22(+1.23%) |
Oct 03, 2013 | 18.39 | 18.39 | 18.18 | 18.21 | 857,289 | -0.23(-1.26%) |
Oct 02, 2013 | 18.54 | 18.54 | 18.36 | 18.44 | 964,207 | -0.25(-1.36%) |