Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.97 | 19.52 | 19.52 | 19.52 | 3,170,510 | -0.27(-1.36%) |
Dec 30, 2013 | 18.89 | 19.90 | 18.87 | 19.79 | 3,535,696 | +0.86(+4.53%) |
Dec 27, 2013 | 19.23 | 19.61 | 18.87 | 18.93 | 2,336,239 | -0.31(-1.63%) |
Dec 26, 2013 | 19.12 | 19.52 | 19.06 | 19.25 | 1,772,323 | +0.18(+0.93%) |
Dec 24, 2013 | 19.25 | 19.43 | 18.78 | 19.07 | 1,323,562 | -0.14(-0.72%) |
Dec 23, 2013 | 18.98 | 19.42 | 18.96 | 19.21 | 2,062,769 | +0.11(+0.58%) |
Dec 20, 2013 | 19.62 | 19.83 | 18.74 | 19.10 | 5,250,852 | -0.39(-1.98%) |
Dec 19, 2013 | 18.62 | 19.74 | 18.52 | 19.48 | 3,992,822 | +0.70(+3.73%) |
Dec 18, 2013 | 18.91 | 19.08 | 18.02 | 18.78 | 3,980,339 | -0.02(-0.10%) |
Dec 17, 2013 | 18.34 | 19.01 | 18.02 | 18.80 | 3,601,257 | +0.50(+2.76%) |
Dec 16, 2013 | 18.34 | 18.47 | 17.91 | 18.30 | 3,489,468 | +0.14(+0.79%) |
Dec 13, 2013 | 18.15 | 18.50 | 17.95 | 18.15 | 2,257,461 | +0.18(+0.98%) |
Dec 12, 2013 | 18.58 | 18.76 | 17.78 | 17.98 | 6,607,655 | -0.38(-2.07%) |
Dec 11, 2013 | 19.65 | 19.69 | 18.26 | 18.36 | 4,461,776 | -0.98(-5.08%) |
Dec 10, 2013 | 18.47 | 19.71 | 18.47 | 19.34 | 3,601,037 | +0.64(+3.43%) |
Dec 09, 2013 | 19.91 | 20.26 | 18.63 | 18.70 | 4,241,080 | -1.20(-6.02%) |
Dec 06, 2013 | 20.39 | 20.52 | 19.35 | 19.90 | 0 | -0.26(-1.30%) |
Dec 05, 2013 | 20.24 | 20.69 | 20.01 | 20.16 | 2,955,375 | -0.11(-0.55%) |
Dec 04, 2013 | 19.48 | 20.60 | 19.48 | 20.27 | 3,355,234 | +0.58(+2.96%) |
Dec 03, 2013 | 19.49 | 19.97 | 19.42 | 19.69 | 2,541,231 | -0.09(-0.43%) |
Dec 02, 2013 | 19.74 | 20.30 | 19.34 | 19.77 | 2,610,912 | -0.10(-0.49%) |
Nov 29, 2013 | 20.04 | 20.18 | 19.45 | 19.87 | 0 | -0.21(-1.04%) |
Nov 27, 2013 | 19.97 | 20.41 | 19.65 | 20.08 | 0 | +0.05(+0.23%) |
Nov 26, 2013 | 19.02 | 20.10 | 18.24 | 20.03 | 0 | +0.71(+3.66%) |
Nov 25, 2013 | 20.27 | 20.48 | 19.03 | 19.33 | 5,665,477 | -0.94(-4.65%) |
Nov 22, 2013 | 20.77 | 20.96 | 19.88 | 20.27 | 0 | -0.53(-2.55%) |
Nov 21, 2013 | 20.57 | 20.96 | 20.43 | 20.80 | 2,668,936 | +0.46(+2.25%) |
Nov 20, 2013 | 20.30 | 20.90 | 20.14 | 20.34 | 4,616,357 | +0.24(+1.21%) |
Nov 19, 2013 | 21.52 | 21.79 | 19.88 | 20.10 | 5,661,311 | -1.43(-6.63%) |
Nov 18, 2013 | 22.29 | 23.06 | 21.00 | 21.53 | 0 | -0.42(-1.91%) |
Nov 15, 2013 | 22.56 | 22.79 | 21.74 | 21.95 | 0 | -0.49(-2.19%) |
Nov 14, 2013 | 21.98 | 22.87 | 21.70 | 22.44 | 8,019,990 | +1.97(+9.63%) |
Nov 12, 2013 | 20.86 | 21.22 | 20.30 | 20.46 | 0 | -0.77(-3.61%) |
Nov 11, 2013 | 20.73 | 21.53 | 20.42 | 21.23 | 0 | +0.36(+1.73%) |
Nov 08, 2013 | 19.83 | 20.88 | 19.49 | 20.87 | 0 | +1.05(+5.32%) |
Nov 07, 2013 | 21.16 | 21.45 | 19.55 | 19.82 | 7,433,672 | -1.63(-7.60%) |
Nov 06, 2013 | 22.32 | 22.41 | 20.94 | 21.45 | 7,688,381 | -0.92(-4.10%) |
Nov 05, 2013 | 22.37 | 22.58 | 21.61 | 22.36 | 7,139,998 | -0.01(-0.03%) |
Nov 04, 2013 | 20.94 | 22.57 | 20.89 | 22.37 | 8,337,942 | +2.15(+10.66%) |
Nov 01, 2013 | 20.33 | 20.87 | 19.85 | 20.22 | 0 | +0.44(+2.20%) |
Oct 31, 2013 | 19.05 | 20.26 | 18.17 | 19.78 | 12,419,535 | -1.08(-5.16%) |
Oct 30, 2013 | 22.27 | 22.50 | 20.75 | 20.86 | 7,197,010 | -0.90(-4.12%) |
Oct 29, 2013 | 21.12 | 21.87 | 20.89 | 21.76 | 4,584,651 | +0.87(+4.17%) |
Oct 28, 2013 | 21.55 | 21.86 | 20.37 | 20.88 | 5,468,349 | -0.54(-2.54%) |
Oct 25, 2013 | 22.12 | 22.24 | 21.29 | 21.43 | 0 | -0.56(-2.53%) |
Oct 24, 2013 | 22.39 | 22.72 | 21.87 | 21.98 | 4,800,990 | -0.09(-0.42%) |
Oct 23, 2013 | 22.12 | 22.33 | 21.74 | 22.08 | 4,171,029 | -0.45(-1.98%) |
Oct 22, 2013 | 22.25 | 22.79 | 21.15 | 22.52 | 7,591,428 | +0.90(+4.18%) |
Oct 21, 2013 | 22.34 | 23.18 | 21.47 | 21.62 | 8,246,527 | -0.37(-1.67%) |
Oct 18, 2013 | 20.97 | 22.01 | 20.53 | 21.98 | 6,347,087 | +1.30(+6.27%) |
Oct 17, 2013 | 20.75 | 21.06 | 20.33 | 20.69 | 5,204,193 | +0.17(+0.83%) |
Oct 16, 2013 | 20.54 | 20.75 | 20.14 | 20.52 | 4,212,248 | +0.28(+1.36%) |
Oct 15, 2013 | 19.91 | 20.68 | 19.82 | 20.24 | 7,021,947 | +0.37(+1.84%) |
Oct 14, 2013 | 18.64 | 20.43 | 18.50 | 19.88 | 9,638,169 | +0.88(+4.66%) |
Oct 11, 2013 | 18.47 | 19.28 | 18.41 | 18.99 | 0 | +0.88(+4.88%) |
Oct 10, 2013 | 17.94 | 18.21 | 17.74 | 18.11 | 3,385,065 | +0.60(+3.40%) |
Oct 09, 2013 | 17.86 | 18.06 | 16.74 | 17.51 | 0 | -0.35(-1.94%) |
Oct 08, 2013 | 18.87 | 19.21 | 17.24 | 17.86 | 7,286,111 | -0.84(-4.52%) |
Oct 07, 2013 | 18.46 | 19.31 | 18.43 | 18.70 | 0 | -0.07(-0.35%) |
Oct 04, 2013 | 18.01 | 18.98 | 17.85 | 18.77 | 4,634,426 | +0.71(+3.92%) |
Oct 03, 2013 | 18.55 | 18.89 | 17.59 | 18.06 | 0 | -0.28(-1.54%) |
Oct 02, 2013 | 17.66 | 18.51 | 17.60 | 18.34 | 5,582,160 | +0.47(+2.66%) |