Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.91 | 20.92 | 20.92 | 20.92 | 423,388 | +0.13(+0.60%) |
Dec 30, 2013 | 20.51 | 20.90 | 20.46 | 20.79 | 607,371 | +0.20(+0.96%) |
Dec 27, 2013 | 20.58 | 20.77 | 20.29 | 20.59 | 520,161 | +0.09(+0.44%) |
Dec 26, 2013 | 20.27 | 20.67 | 20.24 | 20.50 | 400,293 | +0.25(+1.24%) |
Dec 24, 2013 | 20.04 | 20.38 | 19.97 | 20.25 | 506,032 | +0.30(+1.48%) |
Dec 23, 2013 | 20.09 | 20.18 | 19.73 | 19.96 | 693,253 | -0.07(-0.34%) |
Dec 20, 2013 | 19.71 | 20.09 | 19.69 | 20.03 | 1,155,899 | +0.27(+1.38%) |
Dec 19, 2013 | 19.99 | 20.08 | 19.73 | 19.75 | 396,651 | -0.30(-1.47%) |
Dec 18, 2013 | 19.82 | 20.10 | 19.66 | 20.05 | 923,480 | +0.21(+1.08%) |
Dec 17, 2013 | 20.01 | 20.09 | 19.73 | 19.83 | 674,565 | -0.27(-1.34%) |
Dec 16, 2013 | 19.93 | 20.24 | 19.63 | 20.10 | 351,396 | +0.18(+0.90%) |
Dec 13, 2013 | 20.13 | 20.44 | 19.72 | 19.92 | 563,541 | -0.27(-1.33%) |
Dec 12, 2013 | 19.92 | 20.38 | 19.88 | 20.19 | 912,358 | +0.18(+0.89%) |
Dec 11, 2013 | 20.16 | 20.19 | 19.74 | 20.01 | 545,348 | -0.13(-0.62%) |
Dec 10, 2013 | 20.13 | 20.22 | 19.92 | 20.14 | 362,120 | -0.12(-0.57%) |
Dec 09, 2013 | 20.25 | 20.28 | 20.12 | 20.25 | 292,584 | +0.03(+0.13%) |
Dec 06, 2013 | 20.26 | 20.37 | 20.02 | 20.23 | 0 | +0.07(+0.36%) |
Dec 05, 2013 | 20.40 | 20.52 | 19.89 | 20.16 | 0 | -0.35(-1.70%) |
Dec 04, 2013 | 20.01 | 20.59 | 19.83 | 20.50 | 0 | +0.39(+1.96%) |
Dec 03, 2013 | 19.97 | 20.20 | 19.90 | 20.11 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 19.90 | 20.23 | 19.75 | 20.11 | 0 | +0.14(+0.72%) |
Nov 29, 2013 | 19.92 | 20.00 | 19.71 | 19.97 | 0 | +0.09(+0.45%) |
Nov 27, 2013 | 19.87 | 20.12 | 19.50 | 19.88 | 0 | -0.01(-0.04%) |
Nov 26, 2013 | 19.99 | 20.13 | 19.73 | 19.89 | 0 | -0.08(-0.40%) |
Nov 25, 2013 | 20.18 | 20.58 | 19.93 | 19.97 | 0 | +0.12(+0.59%) |
Nov 22, 2013 | 19.71 | 20.08 | 19.56 | 19.85 | 0 | +0.16(+0.82%) |
Nov 21, 2013 | 19.41 | 20.03 | 19.17 | 19.69 | 0 | +0.23(+1.20%) |
Nov 20, 2013 | 19.00 | 19.65 | 18.90 | 19.46 | 0 | +0.42(+2.21%) |
Nov 19, 2013 | 19.02 | 19.24 | 18.89 | 19.04 | 0 | -0.05(-0.28%) |
Nov 18, 2013 | 19.27 | 19.61 | 18.80 | 19.09 | 0 | -0.23(-1.20%) |
Nov 15, 2013 | 18.49 | 19.43 | 18.36 | 19.32 | 0 | +0.82(+4.45%) |
Nov 14, 2013 | 18.82 | 19.22 | 18.45 | 18.50 | 0 | -0.35(-1.84%) |
Nov 12, 2013 | 19.29 | 19.35 | 18.50 | 18.85 | 0 | -0.56(-2.90%) |
Nov 11, 2013 | 20.01 | 20.01 | 19.31 | 19.41 | 0 | -1.10(-5.36%) |
Nov 08, 2013 | 20.52 | 20.61 | 20.14 | 20.51 | 0 | -0.03(-0.13%) |
Nov 07, 2013 | 20.52 | 20.77 | 20.21 | 20.53 | 0 | -0.01(-0.04%) |
Nov 06, 2013 | 20.55 | 20.78 | 20.37 | 20.54 | 0 | -0.01(-0.04%) |
Nov 05, 2013 | 20.34 | 20.87 | 20.22 | 20.55 | 0 | +0.05(+0.26%) |
Nov 04, 2013 | 19.48 | 20.59 | 19.39 | 20.50 | 0 | +0.80(+4.04%) |
Nov 01, 2013 | 20.55 | 21.05 | 19.57 | 19.70 | 0 | +0.05(+0.27%) |
Oct 31, 2013 | 19.66 | 19.87 | 19.04 | 19.65 | 0 | -0.10(-0.50%) |
Oct 30, 2013 | 19.59 | 19.82 | 18.84 | 19.75 | 0 | +0.13(+0.68%) |
Oct 29, 2013 | 19.81 | 19.98 | 19.44 | 19.61 | 0 | -0.09(-0.45%) |
Oct 28, 2013 | 19.89 | 20.08 | 19.52 | 19.70 | 0 | -0.09(-0.45%) |
Oct 25, 2013 | 19.66 | 20.24 | 19.20 | 19.79 | 0 | +0.13(+0.64%) |
Oct 24, 2013 | 20.28 | 20.28 | 18.94 | 19.67 | 0 | -0.63(-3.13%) |
Oct 23, 2013 | 20.30 | 20.64 | 19.40 | 20.30 | 0 | -0.07(-0.35%) |
Oct 22, 2013 | 20.18 | 20.47 | 19.68 | 20.37 | 0 | +0.21(+1.06%) |
Oct 21, 2013 | 20.54 | 20.67 | 20.11 | 20.16 | 0 | -0.38(-1.87%) |
Oct 18, 2013 | 20.37 | 20.69 | 20.17 | 20.54 | 105,179 | +0.19(+0.92%) |
Oct 17, 2013 | 20.16 | 20.62 | 19.78 | 20.36 | 0 | +0.10(+0.49%) |
Oct 16, 2013 | 20.28 | 20.47 | 19.98 | 20.26 | 0 | +0.02(+0.09%) |
Oct 15, 2013 | 20.36 | 20.47 | 20.11 | 20.24 | 0 | -0.12(-0.57%) |
Oct 14, 2013 | 20.50 | 20.51 | 20.12 | 20.36 | 0 | -0.19(-0.91%) |
Oct 11, 2013 | 20.61 | 20.79 | 20.44 | 20.54 | 0 | -0.05(-0.26%) |
Oct 10, 2013 | 20.38 | 20.83 | 20.32 | 20.60 | 0 | +0.33(+1.63%) |
Oct 09, 2013 | 20.71 | 20.71 | 20.11 | 20.27 | 0 | -0.39(-1.90%) |
Oct 08, 2013 | 20.55 | 20.81 | 20.38 | 20.66 | 0 | +0.06(+0.30%) |
Oct 07, 2013 | 20.72 | 20.84 | 20.53 | 20.60 | 0 | -0.27(-1.28%) |
Oct 04, 2013 | 20.86 | 20.88 | 20.70 | 20.87 | 0 | +0.03(+0.13%) |
Oct 03, 2013 | 20.30 | 20.84 | 20.23 | 20.84 | 0 | +0.48(+2.37%) |
Oct 02, 2013 | 20.67 | 20.69 | 19.90 | 20.36 | 0 | -0.38(-1.81%) |