Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.88 | 19.85 | 19.85 | 19.85 | 1,825,541 | -0.03(-0.17%) |
Dec 30, 2013 | 19.49 | 19.96 | 19.39 | 19.88 | 2,774,962 | +0.39(+2.00%) |
Dec 27, 2013 | 19.79 | 19.80 | 19.42 | 19.49 | 1,565,363 | -0.29(-1.45%) |
Dec 26, 2013 | 19.71 | 19.79 | 19.64 | 19.78 | 1,132,944 | +0.14(+0.70%) |
Dec 24, 2013 | 19.75 | 19.81 | 19.53 | 19.64 | 605,398 | -0.06(-0.31%) |
Dec 23, 2013 | 19.76 | 19.78 | 19.41 | 19.70 | 2,002,183 | +0.20(+1.02%) |
Dec 20, 2013 | 19.48 | 19.68 | 19.41 | 19.50 | 4,394,479 | +0.04(+0.21%) |
Dec 19, 2013 | 19.35 | 19.54 | 19.24 | 19.46 | 2,793,370 | +0.14(+0.74%) |
Dec 18, 2013 | 19.11 | 19.33 | 18.81 | 19.32 | 4,524,719 | +0.20(+1.04%) |
Dec 17, 2013 | 19.22 | 19.39 | 19.10 | 19.12 | 3,689,187 | -0.16(-0.82%) |
Dec 16, 2013 | 19.27 | 19.57 | 19.21 | 19.28 | 3,655,316 | +0.12(+0.61%) |
Dec 13, 2013 | 19.22 | 19.44 | 19.04 | 19.16 | 2,853,347 | -0.08(-0.39%) |
Dec 12, 2013 | 19.09 | 19.36 | 18.99 | 19.24 | 5,096,954 | +0.10(+0.50%) |
Dec 11, 2013 | 19.38 | 20.30 | 18.58 | 19.14 | 12,943,665 | -0.54(-2.74%) |
Dec 10, 2013 | 19.78 | 19.95 | 19.63 | 19.68 | 3,801,231 | -0.15(-0.76%) |
Dec 09, 2013 | 19.81 | 19.85 | 19.68 | 19.83 | 2,760,232 | +0.01(+0.03%) |
Dec 06, 2013 | 19.67 | 19.90 | 19.61 | 19.83 | 2,822,446 | +0.32(+1.65%) |
Dec 05, 2013 | 19.27 | 19.58 | 19.22 | 19.50 | 2,501,542 | +0.17(+0.88%) |
Dec 04, 2013 | 19.24 | 19.37 | 19.06 | 19.33 | 2,863,946 | +0.01(+0.07%) |
Dec 03, 2013 | 19.21 | 19.51 | 19.19 | 19.32 | 3,221,359 | +0.03(+0.14%) |
Dec 02, 2013 | 18.95 | 19.41 | 18.88 | 19.29 | 2,779,458 | +0.37(+1.94%) |
Nov 29, 2013 | 19.07 | 19.14 | 18.90 | 18.93 | 1,142,598 | -0.15(-0.78%) |
Nov 27, 2013 | 19.01 | 19.20 | 18.92 | 19.08 | 1,354,893 | +0.07(+0.39%) |
Nov 26, 2013 | 19.16 | 19.35 | 18.96 | 19.00 | 2,398,716 | -0.18(-0.92%) |
Nov 25, 2013 | 19.55 | 19.61 | 19.14 | 19.18 | 2,062,159 | -0.31(-1.57%) |
Nov 22, 2013 | 19.61 | 19.64 | 19.44 | 19.48 | 1,822,552 | -0.13(-0.66%) |
Nov 21, 2013 | 19.28 | 19.67 | 19.27 | 19.61 | 1,414,893 | +0.36(+1.87%) |
Nov 20, 2013 | 19.30 | 19.49 | 19.19 | 19.25 | 1,189,772 | +0.01(+0.07%) |
Nov 19, 2013 | 19.16 | 19.44 | 19.04 | 19.24 | 1,628,546 | +0.03(+0.14%) |
Nov 18, 2013 | 19.41 | 19.45 | 19.14 | 19.21 | 1,848,157 | -0.13(-0.67%) |
Nov 15, 2013 | 19.08 | 19.36 | 18.94 | 19.34 | 3,553,311 | +0.22(+1.17%) |
Nov 14, 2013 | 19.06 | 19.17 | 18.95 | 19.12 | 1,779,019 | +0.06(+0.32%) |
Nov 13, 2013 | 18.46 | 19.08 | 18.41 | 19.06 | 2,444,851 | +0.46(+2.48%) |
Nov 12, 2013 | 18.87 | 18.93 | 18.57 | 18.59 | 2,415,992 | -0.27(-1.44%) |
Nov 11, 2013 | 18.95 | 19.12 | 18.80 | 18.87 | 1,598,974 | -0.03(-0.18%) |
Nov 08, 2013 | 18.57 | 18.91 | 18.53 | 18.90 | 2,000,738 | +0.33(+1.79%) |
Nov 07, 2013 | 19.48 | 19.54 | 18.48 | 18.57 | 4,963,597 | -0.87(-4.47%) |
Nov 06, 2013 | 20.13 | 20.13 | 19.38 | 19.44 | 4,933,319 | -0.66(-3.31%) |
Nov 05, 2013 | 19.86 | 20.18 | 19.75 | 20.10 | 2,654,513 | +0.13(+0.65%) |
Nov 04, 2013 | 19.62 | 20.03 | 19.61 | 19.97 | 2,251,674 | +0.37(+1.87%) |
Nov 01, 2013 | 19.37 | 19.64 | 19.33 | 19.61 | 2,064,782 | +0.31(+1.58%) |
Oct 31, 2013 | 19.31 | 19.42 | 19.15 | 19.30 | 2,640,047 | +0.01(+0.07%) |
Oct 30, 2013 | 19.65 | 19.69 | 19.23 | 19.29 | 1,384,086 | -0.31(-1.56%) |
Oct 29, 2013 | 19.30 | 19.75 | 19.29 | 19.59 | 2,690,667 | +0.36(+1.87%) |
Oct 28, 2013 | 19.35 | 19.36 | 19.17 | 19.23 | 1,758,301 | -0.10(-0.49%) |
Oct 25, 2013 | 19.58 | 19.58 | 19.27 | 19.33 | 1,635,763 | -0.15(-0.77%) |
Oct 24, 2013 | 19.63 | 19.69 | 19.40 | 19.48 | 1,695,563 | -0.12(-0.59%) |
Oct 23, 2013 | 19.83 | 19.83 | 19.50 | 19.59 | 2,170,696 | -0.36(-1.80%) |
Oct 22, 2013 | 19.74 | 20.01 | 19.74 | 19.95 | 3,110,701 | +0.21(+1.07%) |
Oct 21, 2013 | 19.82 | 19.92 | 19.71 | 19.74 | 2,595,219 | -0.11(-0.55%) |
Oct 18, 2013 | 19.86 | 19.93 | 19.72 | 19.85 | 3,480,891 | +0.12(+0.58%) |
Oct 17, 2013 | 19.49 | 19.75 | 19.36 | 19.73 | 3,301,877 | +0.15(+0.76%) |
Oct 16, 2013 | 18.94 | 19.75 | 18.85 | 19.58 | 6,637,420 | +0.83(+4.41%) |
Oct 15, 2013 | 18.76 | 18.97 | 18.61 | 18.76 | 3,311,959 | -0.06(-0.32%) |
Oct 14, 2013 | 18.74 | 18.84 | 18.48 | 18.82 | 4,188,483 | +0.00(+0.00%) |
Oct 11, 2013 | 18.89 | 19.03 | 18.77 | 18.82 | 2,305,494 | -0.07(-0.36%) |
Oct 10, 2013 | 18.57 | 18.96 | 18.57 | 18.89 | 3,088,391 | +0.43(+2.32%) |
Oct 09, 2013 | 18.32 | 18.63 | 18.05 | 18.46 | 5,079,198 | -0.04(-0.22%) |
Oct 08, 2013 | 18.83 | 18.87 | 18.44 | 18.50 | 2,424,707 | -0.35(-1.84%) |
Oct 07, 2013 | 19.15 | 19.21 | 18.83 | 18.85 | 5,129,894 | -0.50(-2.60%) |
Oct 04, 2013 | 19.06 | 19.90 | 18.93 | 19.35 | 8,318,693 | +0.39(+2.04%) |
Oct 03, 2013 | 18.87 | 19.03 | 18.70 | 18.96 | 5,101,200 | +0.00(+0.00%) |
Oct 02, 2013 | 18.76 | 19.02 | 18.60 | 18.96 | 5,168,164 | +0.05(+0.29%) |