Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.03 | 20.15 | 20.15 | 20.15 | 1,099,489 | +0.20(+0.98%) |
Dec 30, 2013 | 20.05 | 20.19 | 19.94 | 19.96 | 611,617 | -0.04(-0.20%) |
Dec 27, 2013 | 20.17 | 20.17 | 19.88 | 20.00 | 765,424 | -0.08(-0.39%) |
Dec 26, 2013 | 20.19 | 20.44 | 20.01 | 20.07 | 418,817 | -0.02(-0.10%) |
Dec 24, 2013 | 20.21 | 20.35 | 20.01 | 20.09 | 273,490 | -0.06(-0.29%) |
Dec 23, 2013 | 20.33 | 20.50 | 20.12 | 20.15 | 718,383 | -0.12(-0.58%) |
Dec 20, 2013 | 20.15 | 20.41 | 20.09 | 20.27 | 1,091,407 | +0.23(+1.17%) |
Dec 19, 2013 | 20.23 | 20.35 | 19.98 | 20.03 | 1,006,800 | -0.22(-1.06%) |
Dec 18, 2013 | 19.94 | 20.48 | 19.78 | 20.25 | 877,864 | +0.29(+1.47%) |
Dec 17, 2013 | 19.84 | 20.00 | 19.68 | 19.96 | 426,579 | +0.18(+0.89%) |
Dec 16, 2013 | 19.76 | 20.00 | 19.60 | 19.78 | 561,550 | +0.12(+0.60%) |
Dec 13, 2013 | 19.74 | 20.03 | 19.60 | 19.66 | 334,166 | -0.08(-0.40%) |
Dec 12, 2013 | 19.53 | 19.88 | 19.51 | 19.74 | 368,328 | +0.18(+0.90%) |
Dec 11, 2013 | 20.37 | 20.37 | 19.45 | 19.56 | 986,102 | -0.78(-3.85%) |
Dec 10, 2013 | 20.39 | 20.62 | 20.29 | 20.35 | 1,219,550 | -0.02(-0.10%) |
Dec 09, 2013 | 20.62 | 20.62 | 20.31 | 20.37 | 1,065,123 | -0.18(-0.86%) |
Dec 06, 2013 | 20.56 | 20.76 | 20.43 | 20.54 | 798,704 | +0.22(+1.06%) |
Dec 05, 2013 | 20.46 | 20.54 | 20.33 | 20.33 | 954,883 | -0.12(-0.57%) |
Dec 04, 2013 | 20.54 | 20.78 | 20.14 | 20.44 | 579,017 | -0.21(-1.00%) |
Dec 03, 2013 | 20.65 | 20.81 | 20.59 | 20.65 | 511,042 | -0.10(-0.47%) |
Dec 02, 2013 | 20.81 | 21.27 | 20.59 | 20.75 | 396,870 | -0.12(-0.56%) |
Nov 29, 2013 | 21.04 | 21.12 | 20.81 | 20.86 | 251,418 | -0.06(-0.28%) |
Nov 27, 2013 | 20.71 | 20.92 | 20.65 | 20.92 | 301,952 | +0.19(+0.94%) |
Nov 26, 2013 | 20.79 | 20.90 | 20.67 | 20.73 | 734,689 | -0.08(-0.37%) |
Nov 25, 2013 | 20.96 | 21.02 | 20.79 | 20.81 | 364,920 | -0.16(-0.74%) |
Nov 22, 2013 | 21.18 | 21.22 | 20.86 | 20.96 | 558,668 | -0.16(-0.74%) |
Nov 21, 2013 | 20.98 | 21.23 | 20.85 | 21.12 | 366,623 | +0.21(+1.03%) |
Nov 20, 2013 | 21.00 | 21.23 | 20.83 | 20.90 | 443,240 | -0.08(-0.37%) |
Nov 19, 2013 | 21.00 | 21.14 | 20.81 | 20.98 | 756,332 | -0.04(-0.19%) |
Nov 18, 2013 | 21.06 | 21.22 | 20.86 | 21.02 | 396,228 | -0.04(-0.19%) |
Nov 15, 2013 | 20.88 | 21.06 | 20.69 | 21.06 | 269,262 | +0.14(+0.65%) |
Nov 14, 2013 | 20.75 | 21.00 | 20.61 | 20.92 | 353,131 | +0.23(+1.13%) |
Nov 13, 2013 | 20.51 | 20.73 | 20.36 | 20.69 | 281,861 | +0.10(+0.47%) |
Nov 12, 2013 | 20.65 | 20.85 | 20.30 | 20.59 | 252,654 | -0.14(-0.66%) |
Nov 11, 2013 | 20.57 | 20.85 | 20.44 | 20.73 | 328,724 | +0.18(+0.85%) |
Nov 08, 2013 | 20.86 | 20.90 | 20.28 | 20.55 | 791,094 | -0.35(-1.68%) |
Nov 07, 2013 | 21.57 | 21.57 | 20.71 | 20.90 | 964,773 | -0.64(-2.98%) |
Nov 06, 2013 | 22.01 | 22.13 | 21.55 | 21.55 | 593,005 | -0.35(-1.60%) |
Nov 05, 2013 | 22.15 | 22.19 | 21.88 | 21.90 | 610,542 | -0.41(-1.83%) |
Nov 04, 2013 | 21.98 | 22.31 | 21.74 | 22.31 | 885,789 | +0.45(+2.05%) |
Nov 01, 2013 | 22.05 | 22.13 | 21.64 | 21.86 | 857,545 | -0.21(-0.97%) |
Oct 31, 2013 | 21.55 | 22.25 | 21.29 | 22.07 | 902,984 | +0.60(+2.81%) |
Oct 30, 2013 | 21.62 | 21.66 | 21.45 | 21.47 | 793,552 | -0.16(-0.72%) |
Oct 29, 2013 | 21.92 | 21.94 | 21.48 | 21.62 | 890,786 | -0.29(-1.33%) |
Oct 28, 2013 | 22.21 | 22.21 | 21.80 | 21.92 | 653,158 | -0.27(-1.23%) |
Oct 25, 2013 | 22.01 | 22.25 | 21.88 | 22.19 | 1,398,874 | +0.27(+1.24%) |
Oct 24, 2013 | 21.78 | 22.01 | 21.59 | 21.92 | 1,638,116 | +0.14(+0.63%) |
Oct 23, 2013 | 21.74 | 21.84 | 21.64 | 21.78 | 594,623 | -0.02(-0.09%) |
Oct 22, 2013 | 21.88 | 21.98 | 21.57 | 21.80 | 686,650 | +0.04(+0.18%) |
Oct 21, 2013 | 21.76 | 21.84 | 21.57 | 21.76 | 774,576 | -0.04(-0.18%) |
Oct 18, 2013 | 21.80 | 21.96 | 21.57 | 21.80 | 1,211,109 | +0.21(+0.99%) |
Oct 17, 2013 | 21.35 | 21.68 | 21.18 | 21.59 | 1,225,551 | +0.19(+0.91%) |
Oct 16, 2013 | 21.41 | 21.59 | 21.33 | 21.39 | 509,833 | +0.08(+0.37%) |
Oct 15, 2013 | 21.27 | 21.57 | 21.18 | 21.31 | 710,405 | -0.06(-0.27%) |
Oct 14, 2013 | 20.98 | 21.37 | 20.94 | 21.37 | 627,463 | +0.21(+1.01%) |
Oct 11, 2013 | 20.75 | 21.16 | 20.65 | 21.16 | 703,403 | +0.25(+1.21%) |
Oct 10, 2013 | 20.67 | 21.00 | 20.61 | 20.90 | 773,367 | +0.43(+2.09%) |
Oct 09, 2013 | 20.40 | 20.51 | 20.26 | 20.48 | 885,078 | +0.08(+0.38%) |
Oct 08, 2013 | 20.46 | 20.67 | 20.28 | 20.40 | 655,772 | -0.12(-0.57%) |
Oct 07, 2013 | 20.36 | 20.67 | 20.26 | 20.51 | 584,638 | +0.02(+0.10%) |
Oct 04, 2013 | 20.28 | 20.65 | 20.22 | 20.49 | 727,090 | +0.18(+0.86%) |
Oct 03, 2013 | 20.55 | 20.77 | 20.16 | 20.32 | 1,753,136 | -0.25(-1.23%) |
Oct 02, 2013 | 20.24 | 20.57 | 19.97 | 20.57 | 779,678 | +0.23(+1.15%) |