Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.48 | 22.99 | 22.99 | 22.99 | 81,600 | -0.37(-1.58%) |
Dec 30, 2013 | 23.41 | 23.55 | 23.15 | 23.36 | 103,582 | -0.12(-0.51%) |
Dec 27, 2013 | 23.79 | 23.81 | 23.27 | 23.48 | 75,723 | -0.19(-0.80%) |
Dec 26, 2013 | 24.01 | 24.01 | 23.64 | 23.67 | 122,319 | -0.28(-1.17%) |
Dec 24, 2013 | 23.82 | 24.00 | 23.62 | 23.95 | 48,278 | +0.12(+0.50%) |
Dec 23, 2013 | 23.62 | 24.04 | 23.41 | 23.83 | 150,966 | +0.39(+1.66%) |
Dec 20, 2013 | 23.00 | 23.45 | 22.93 | 23.44 | 295,815 | +0.50(+2.18%) |
Dec 19, 2013 | 23.04 | 23.23 | 22.83 | 22.94 | 113,940 | -0.11(-0.48%) |
Dec 18, 2013 | 22.68 | 23.09 | 22.44 | 23.05 | 149,054 | +0.35(+1.54%) |
Dec 17, 2013 | 22.92 | 22.92 | 22.32 | 22.70 | 71,992 | -0.22(-0.96%) |
Dec 16, 2013 | 23.09 | 23.38 | 21.35 | 22.92 | 299,082 | -0.02(-0.09%) |
Dec 13, 2013 | 22.65 | 23.29 | 22.52 | 22.94 | 249,512 | +0.49(+2.18%) |
Dec 12, 2013 | 21.52 | 22.67 | 21.42 | 22.45 | 119,202 | +1.14(+5.35%) |
Dec 11, 2013 | 21.89 | 21.89 | 20.96 | 21.31 | 101,529 | -0.48(-2.20%) |
Dec 10, 2013 | 22.29 | 22.43 | 21.70 | 21.79 | 97,013 | -0.46(-2.07%) |
Dec 09, 2013 | 22.26 | 22.60 | 21.77 | 22.25 | 114,180 | -0.46(-2.03%) |
Dec 06, 2013 | 22.63 | 22.80 | 22.32 | 22.71 | 70,318 | +0.36(+1.61%) |
Dec 05, 2013 | 22.54 | 22.70 | 21.63 | 22.35 | 95,935 | -0.19(-0.84%) |
Dec 04, 2013 | 22.28 | 22.95 | 22.17 | 22.54 | 91,103 | +0.22(+0.99%) |
Dec 03, 2013 | 22.40 | 22.85 | 22.12 | 22.32 | 178,861 | -0.16(-0.71%) |
Dec 02, 2013 | 22.50 | 22.57 | 22.07 | 22.48 | 116,416 | +0.03(+0.13%) |
Nov 29, 2013 | 22.70 | 22.70 | 22.41 | 22.45 | 56,838 | -0.05(-0.22%) |
Nov 27, 2013 | 22.55 | 22.61 | 22.20 | 22.50 | 115,545 | +0.03(+0.13%) |
Nov 26, 2013 | 21.75 | 22.55 | 21.75 | 22.47 | 89,798 | +0.77(+3.55%) |
Nov 25, 2013 | 21.60 | 22.00 | 21.40 | 21.70 | 87,331 | +0.17(+0.79%) |
Nov 22, 2013 | 21.34 | 21.61 | 21.34 | 21.53 | 146,228 | +0.28(+1.32%) |
Nov 21, 2013 | 21.27 | 21.43 | 20.91 | 21.25 | 114,286 | +0.01(+0.05%) |
Nov 20, 2013 | 21.25 | 21.46 | 21.03 | 21.24 | 73,822 | +0.07(+0.33%) |
Nov 19, 2013 | 20.79 | 21.23 | 20.68 | 21.17 | 83,620 | +0.42(+2.02%) |
Nov 18, 2013 | 21.12 | 21.35 | 20.60 | 20.75 | 80,988 | -0.28(-1.33%) |
Nov 15, 2013 | 20.96 | 21.23 | 20.86 | 21.03 | 127,720 | +0.03(+0.14%) |
Nov 14, 2013 | 21.08 | 21.39 | 20.73 | 21.00 | 115,691 | -0.27(-1.27%) |
Nov 12, 2013 | 20.93 | 21.28 | 20.87 | 21.27 | 151,703 | +0.33(+1.58%) |
Nov 11, 2013 | 20.80 | 21.19 | 20.37 | 20.94 | 146,055 | +0.15(+0.72%) |
Nov 08, 2013 | 19.00 | 22.18 | 18.84 | 20.79 | 1,033,001 | +2.36(+12.81%) |
Nov 07, 2013 | 19.14 | 19.29 | 18.28 | 18.43 | 130,960 | -0.62(-3.25%) |
Nov 06, 2013 | 19.77 | 19.91 | 18.95 | 19.05 | 55,712 | -0.66(-3.35%) |
Nov 05, 2013 | 19.61 | 19.79 | 19.26 | 19.71 | 84,349 | +0.07(+0.36%) |
Nov 04, 2013 | 19.68 | 19.70 | 19.45 | 19.64 | 100,553 | +0.06(+0.31%) |
Nov 01, 2013 | 19.50 | 19.72 | 19.15 | 19.58 | 105,934 | +0.05(+0.26%) |
Oct 31, 2013 | 19.83 | 19.86 | 19.42 | 19.53 | 93,439 | -0.26(-1.31%) |
Oct 30, 2013 | 19.92 | 19.92 | 19.54 | 19.79 | 139,353 | -0.08(-0.40%) |
Oct 29, 2013 | 20.00 | 20.00 | 19.74 | 19.87 | 63,133 | -0.04(-0.20%) |
Oct 28, 2013 | 19.52 | 19.94 | 19.52 | 19.91 | 92,484 | +0.40(+2.05%) |
Oct 25, 2013 | 19.91 | 19.91 | 19.41 | 19.51 | 71,850 | -0.32(-1.61%) |
Oct 24, 2013 | 19.92 | 19.97 | 19.75 | 19.83 | 122,674 | -0.01(-0.05%) |
Oct 23, 2013 | 19.53 | 20.00 | 19.53 | 19.84 | 248,784 | +0.24(+1.22%) |
Oct 22, 2013 | 19.39 | 19.61 | 19.22 | 19.60 | 97,654 | +0.32(+1.66%) |
Oct 21, 2013 | 19.31 | 19.46 | 19.13 | 19.28 | 117,142 | +0.05(+0.26%) |
Oct 18, 2013 | 19.25 | 19.26 | 18.86 | 19.23 | 103,191 | +0.10(+0.52%) |
Oct 17, 2013 | 18.71 | 19.16 | 18.71 | 19.13 | 122,855 | +0.39(+2.08%) |
Oct 16, 2013 | 18.47 | 18.74 | 18.47 | 18.74 | 66,603 | +0.42(+2.29%) |
Oct 15, 2013 | 18.54 | 18.56 | 18.16 | 18.32 | 79,215 | -0.23(-1.24%) |
Oct 14, 2013 | 18.63 | 18.67 | 18.36 | 18.55 | 73,905 | -0.16(-0.86%) |
Oct 11, 2013 | 18.40 | 18.71 | 18.36 | 18.71 | 97,809 | +0.21(+1.14%) |
Oct 10, 2013 | 18.03 | 18.55 | 18.03 | 18.50 | 89,332 | +0.68(+3.82%) |
Oct 09, 2013 | 17.75 | 17.98 | 17.31 | 17.82 | 108,106 | +0.11(+0.62%) |
Oct 08, 2013 | 18.06 | 18.14 | 17.62 | 17.71 | 84,899 | -0.30(-1.67%) |
Oct 07, 2013 | 18.35 | 18.46 | 17.99 | 18.01 | 94,325 | -0.47(-2.54%) |
Oct 04, 2013 | 18.51 | 18.66 | 18.33 | 18.48 | 111,264 | -0.04(-0.22%) |
Oct 03, 2013 | 19.07 | 19.22 | 18.30 | 18.52 | 94,949 | -0.53(-2.78%) |
Oct 02, 2013 | 19.28 | 19.34 | 18.97 | 19.05 | 121,189 | -0.38(-1.96%) |