Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.24 | 21.28 | 21.28 | 21.28 | 667,755 | +0.11(+0.50%) |
Dec 30, 2013 | 21.17 | 21.36 | 21.14 | 21.17 | 665,125 | -0.05(-0.23%) |
Dec 27, 2013 | 21.17 | 21.32 | 21.03 | 21.22 | 1,005,636 | +0.14(+0.67%) |
Dec 26, 2013 | 21.26 | 21.36 | 21.03 | 21.08 | 616,862 | -0.07(-0.33%) |
Dec 24, 2013 | 21.07 | 21.36 | 21.02 | 21.15 | 561,581 | +0.01(+0.07%) |
Dec 23, 2013 | 21.22 | 21.26 | 20.82 | 21.14 | 1,143,448 | +0.03(+0.15%) |
Dec 20, 2013 | 21.19 | 21.32 | 21.06 | 21.11 | 1,563,754 | -0.01(-0.03%) |
Dec 19, 2013 | 21.33 | 21.33 | 21.02 | 21.11 | 1,354,233 | -0.20(-0.92%) |
Dec 18, 2013 | 21.01 | 21.34 | 20.78 | 21.31 | 2,005,845 | +0.29(+1.36%) |
Dec 17, 2013 | 20.99 | 21.04 | 20.81 | 21.02 | 819,618 | +0.04(+0.20%) |
Dec 16, 2013 | 20.69 | 21.00 | 20.65 | 20.98 | 962,102 | +0.34(+1.62%) |
Dec 13, 2013 | 20.57 | 20.70 | 20.51 | 20.65 | 802,217 | +0.08(+0.41%) |
Dec 12, 2013 | 20.37 | 20.60 | 20.30 | 20.56 | 1,662,440 | +0.22(+1.10%) |
Dec 11, 2013 | 20.71 | 20.72 | 20.31 | 20.34 | 750,914 | -0.27(-1.29%) |
Dec 10, 2013 | 20.87 | 20.87 | 20.49 | 20.60 | 1,112,180 | -0.23(-1.11%) |
Dec 09, 2013 | 20.95 | 21.11 | 20.69 | 20.83 | 1,381,411 | +0.06(+0.27%) |
Dec 06, 2013 | 20.62 | 20.87 | 20.57 | 20.78 | 608,898 | +0.27(+1.33%) |
Dec 05, 2013 | 20.67 | 20.67 | 20.42 | 20.51 | 1,059,842 | -0.13(-0.64%) |
Dec 04, 2013 | 20.32 | 20.66 | 20.25 | 20.64 | 938,627 | +0.22(+1.06%) |
Dec 03, 2013 | 20.37 | 20.66 | 20.36 | 20.42 | 1,372,748 | -0.02(-0.10%) |
Dec 02, 2013 | 20.85 | 20.85 | 20.44 | 20.44 | 1,089,642 | -0.37(-1.78%) |
Nov 29, 2013 | 20.79 | 20.88 | 20.62 | 20.81 | 476,774 | +0.08(+0.37%) |
Nov 27, 2013 | 20.78 | 20.87 | 20.67 | 20.74 | 1,924,763 | -0.06(-0.30%) |
Nov 26, 2013 | 20.81 | 20.84 | 20.72 | 20.80 | 2,530,792 | -0.04(-0.20%) |
Nov 25, 2013 | 20.81 | 20.89 | 20.73 | 20.84 | 1,448,066 | +0.07(+0.34%) |
Nov 22, 2013 | 20.69 | 20.81 | 20.60 | 20.77 | 703,817 | +0.02(+0.10%) |
Nov 21, 2013 | 20.74 | 20.78 | 20.57 | 20.75 | 896,863 | +0.04(+0.20%) |
Nov 20, 2013 | 20.85 | 20.86 | 20.63 | 20.71 | 1,173,378 | -0.10(-0.50%) |
Nov 19, 2013 | 20.60 | 20.88 | 20.60 | 20.81 | 1,468,261 | +0.20(+0.98%) |
Nov 18, 2013 | 20.60 | 20.65 | 20.35 | 20.61 | 1,206,852 | +0.04(+0.20%) |
Nov 15, 2013 | 20.62 | 20.78 | 20.40 | 20.57 | 675,211 | -0.08(-0.37%) |
Nov 14, 2013 | 20.46 | 20.70 | 20.37 | 20.65 | 598,006 | +0.25(+1.23%) |
Nov 12, 2013 | 20.48 | 20.60 | 20.37 | 20.39 | 722,550 | -0.16(-0.78%) |
Nov 11, 2013 | 20.53 | 20.70 | 20.38 | 20.55 | 851,125 | -0.01(-0.07%) |
Nov 08, 2013 | 20.51 | 20.63 | 20.20 | 20.57 | 910,723 | +0.03(+0.17%) |
Nov 07, 2013 | 20.73 | 20.74 | 20.40 | 20.53 | 918,601 | -0.13(-0.64%) |
Nov 06, 2013 | 20.72 | 20.84 | 20.53 | 20.67 | 1,260,138 | +0.06(+0.30%) |
Nov 05, 2013 | 20.75 | 20.86 | 20.55 | 20.60 | 970,696 | -0.20(-0.97%) |
Nov 04, 2013 | 20.73 | 20.82 | 20.53 | 20.81 | 1,118,803 | +0.20(+0.98%) |
Nov 01, 2013 | 19.76 | 20.80 | 19.68 | 20.60 | 2,317,519 | +0.57(+2.82%) |
Oct 31, 2013 | 20.44 | 20.44 | 19.86 | 20.04 | 1,328,114 | -0.25(-1.24%) |
Oct 30, 2013 | 20.67 | 20.69 | 20.29 | 20.29 | 766,704 | -0.31(-1.49%) |
Oct 29, 2013 | 20.68 | 20.74 | 20.53 | 20.60 | 532,805 | -0.05(-0.24%) |
Oct 28, 2013 | 20.60 | 20.75 | 20.52 | 20.65 | 891,127 | +0.01(+0.03%) |
Oct 25, 2013 | 20.45 | 20.69 | 20.35 | 20.64 | 551,406 | +0.24(+1.16%) |
Oct 24, 2013 | 20.51 | 20.51 | 20.34 | 20.40 | 746,387 | -0.05(-0.24%) |
Oct 23, 2013 | 20.55 | 20.74 | 20.43 | 20.45 | 916,995 | -0.15(-0.71%) |
Oct 22, 2013 | 20.28 | 20.60 | 20.20 | 20.60 | 767,219 | +0.39(+1.94%) |
Oct 21, 2013 | 20.29 | 20.37 | 20.11 | 20.21 | 747,977 | -0.07(-0.34%) |
Oct 18, 2013 | 20.28 | 20.30 | 20.06 | 20.28 | 941,448 | +0.13(+0.66%) |
Oct 17, 2013 | 19.68 | 20.14 | 19.67 | 20.14 | 1,081,602 | +0.35(+1.76%) |
Oct 16, 2013 | 19.79 | 19.88 | 19.63 | 19.79 | 736,017 | +0.10(+0.53%) |
Oct 15, 2013 | 20.01 | 20.06 | 19.64 | 19.69 | 727,853 | -0.39(-1.95%) |
Oct 14, 2013 | 20.14 | 20.30 | 19.87 | 20.08 | 805,871 | -0.17(-0.83%) |
Oct 11, 2013 | 20.18 | 20.25 | 20.07 | 20.25 | 438,082 | +0.06(+0.31%) |
Oct 10, 2013 | 20.17 | 20.25 | 19.78 | 20.18 | 892,722 | +0.20(+1.01%) |
Oct 09, 2013 | 19.71 | 20.05 | 19.67 | 19.98 | 1,895,331 | +0.33(+1.67%) |
Oct 08, 2013 | 19.56 | 19.88 | 19.42 | 19.65 | 684,607 | +0.15(+0.79%) |
Oct 07, 2013 | 19.52 | 19.70 | 19.49 | 19.50 | 412,632 | -0.16(-0.82%) |
Oct 04, 2013 | 19.70 | 19.79 | 19.63 | 19.66 | 615,590 | -0.07(-0.35%) |
Oct 03, 2013 | 19.91 | 19.91 | 19.56 | 19.73 | 1,667,788 | -0.26(-1.29%) |
Oct 02, 2013 | 19.92 | 20.07 | 19.82 | 19.99 | 998,840 | -0.03(-0.14%) |