Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.00 | 21.97 | 21.97 | 21.97 | 4,409,704 | +0.01(+0.06%) |
Dec 30, 2013 | 21.93 | 21.98 | 21.85 | 21.96 | 3,603,368 | +0.07(+0.31%) |
Dec 27, 2013 | 21.87 | 21.96 | 21.76 | 21.89 | 2,808,525 | +0.05(+0.25%) |
Dec 26, 2013 | 21.93 | 21.95 | 21.78 | 21.84 | 2,556,326 | -0.01(-0.03%) |
Dec 24, 2013 | 21.82 | 21.90 | 21.69 | 21.84 | 2,204,271 | +0.08(+0.35%) |
Dec 23, 2013 | 21.96 | 22.06 | 21.70 | 21.77 | 15,580,113 | -0.01(-0.03%) |
Dec 20, 2013 | 21.70 | 21.89 | 21.66 | 21.78 | 9,579,616 | +0.07(+0.32%) |
Dec 19, 2013 | 21.95 | 22.00 | 21.55 | 21.71 | 5,735,071 | -0.38(-1.71%) |
Dec 18, 2013 | 21.85 | 22.13 | 21.53 | 22.08 | 4,637,280 | +0.21(+0.94%) |
Dec 17, 2013 | 21.97 | 22.03 | 21.83 | 21.88 | 3,216,363 | -0.14(-0.65%) |
Dec 16, 2013 | 21.95 | 22.18 | 21.89 | 22.02 | 3,765,783 | +0.17(+0.78%) |
Dec 13, 2013 | 22.01 | 22.09 | 21.81 | 21.85 | 2,931,176 | -0.18(-0.81%) |
Dec 12, 2013 | 21.90 | 22.21 | 21.82 | 22.03 | 4,748,359 | +0.17(+0.78%) |
Dec 11, 2013 | 22.04 | 22.08 | 21.81 | 21.86 | 4,419,785 | -0.23(-1.02%) |
Dec 10, 2013 | 22.27 | 22.27 | 22.02 | 22.08 | 4,944,100 | -0.14(-0.65%) |
Dec 09, 2013 | 22.33 | 22.39 | 22.03 | 22.23 | 6,185,928 | -0.10(-0.46%) |
Dec 06, 2013 | 22.19 | 22.46 | 22.12 | 22.33 | 4,710,742 | +0.24(+1.09%) |
Dec 05, 2013 | 22.31 | 22.43 | 21.98 | 22.09 | 6,863,867 | -0.32(-1.44%) |
Dec 04, 2013 | 22.26 | 22.49 | 22.15 | 22.41 | 11,866,983 | +0.11(+0.49%) |
Dec 03, 2013 | 22.04 | 22.43 | 22.04 | 22.30 | 6,886,957 | +0.14(+0.61%) |
Dec 02, 2013 | 22.20 | 22.28 | 21.96 | 22.17 | 4,694,291 | -0.01(-0.03%) |
Nov 29, 2013 | 22.43 | 22.44 | 22.12 | 22.18 | 2,078,244 | -0.07(-0.34%) |
Nov 27, 2013 | 22.39 | 22.44 | 22.12 | 22.25 | 3,648,757 | -0.07(-0.30%) |
Nov 26, 2013 | 22.62 | 22.67 | 22.29 | 22.32 | 4,681,648 | -0.35(-1.56%) |
Nov 25, 2013 | 22.89 | 22.93 | 22.66 | 22.67 | 13,345,382 | -0.13(-0.57%) |
Nov 22, 2013 | 22.79 | 22.95 | 22.75 | 22.80 | 13,383,772 | -0.05(-0.21%) |
Nov 21, 2013 | 22.76 | 23.02 | 22.70 | 22.85 | 12,649,095 | +0.14(+0.63%) |
Nov 20, 2013 | 23.06 | 23.10 | 22.68 | 22.70 | 5,025,264 | -0.37(-1.59%) |
Nov 19, 2013 | 23.14 | 23.18 | 22.90 | 23.07 | 4,361,206 | -0.09(-0.38%) |
Nov 18, 2013 | 23.15 | 23.17 | 22.91 | 23.16 | 3,907,941 | +0.04(+0.18%) |
Nov 15, 2013 | 22.81 | 23.12 | 22.79 | 23.12 | 5,228,504 | +0.22(+0.98%) |
Nov 14, 2013 | 22.83 | 22.97 | 22.64 | 22.89 | 3,370,568 | +0.12(+0.54%) |
Nov 13, 2013 | 22.37 | 22.77 | 22.26 | 22.77 | 4,301,057 | +0.26(+1.14%) |
Nov 12, 2013 | 22.62 | 22.62 | 22.31 | 22.51 | 4,376,563 | -0.20(-0.90%) |
Nov 11, 2013 | 22.77 | 22.84 | 22.63 | 22.72 | 3,273,449 | -0.01(-0.06%) |
Nov 08, 2013 | 22.62 | 22.73 | 22.41 | 22.73 | 7,269,767 | +0.03(+0.12%) |
Nov 07, 2013 | 23.00 | 23.12 | 22.68 | 22.70 | 5,224,445 | -0.21(-0.92%) |
Nov 06, 2013 | 22.85 | 22.96 | 22.72 | 22.91 | 4,584,513 | +0.09(+0.42%) |
Nov 05, 2013 | 23.07 | 23.26 | 22.81 | 22.82 | 4,681,315 | -0.26(-1.15%) |
Nov 04, 2013 | 23.05 | 23.12 | 22.91 | 23.08 | 4,208,463 | +0.14(+0.62%) |
Nov 01, 2013 | 22.85 | 23.10 | 22.75 | 22.94 | 5,522,117 | +0.22(+0.96%) |
Oct 31, 2013 | 22.55 | 22.93 | 22.21 | 22.72 | 8,793,796 | +0.22(+0.96%) |
Oct 30, 2013 | 23.08 | 23.15 | 22.47 | 22.51 | 6,107,250 | -0.44(-1.92%) |
Oct 29, 2013 | 23.02 | 23.15 | 22.86 | 22.95 | 3,214,062 | -0.07(-0.32%) |
Oct 28, 2013 | 23.04 | 23.16 | 22.81 | 23.02 | 5,141,363 | -0.26(-1.11%) |
Oct 25, 2013 | 22.97 | 23.29 | 22.83 | 23.28 | 3,121,739 | +0.23(+1.00%) |
Oct 24, 2013 | 23.10 | 23.18 | 22.92 | 23.05 | 2,686,715 | -0.05(-0.21%) |
Oct 23, 2013 | 23.23 | 23.43 | 23.06 | 23.10 | 4,646,263 | -0.16(-0.67%) |
Oct 22, 2013 | 22.89 | 23.31 | 22.82 | 23.25 | 4,663,333 | +0.39(+1.69%) |
Oct 21, 2013 | 22.99 | 23.00 | 22.73 | 22.87 | 2,947,554 | -0.14(-0.59%) |
Oct 18, 2013 | 23.04 | 23.16 | 22.93 | 23.00 | 3,527,797 | -0.01(-0.06%) |
Oct 17, 2013 | 22.58 | 23.06 | 22.43 | 23.02 | 4,332,146 | +0.37(+1.65%) |
Oct 16, 2013 | 22.72 | 22.81 | 22.32 | 22.64 | 5,682,639 | +0.07(+0.30%) |
Oct 15, 2013 | 22.81 | 22.93 | 22.53 | 22.58 | 3,527,314 | -0.31(-1.36%) |
Oct 14, 2013 | 22.95 | 22.97 | 22.53 | 22.89 | 3,196,663 | -0.12(-0.50%) |
Oct 11, 2013 | 22.89 | 23.04 | 22.82 | 23.00 | 2,322,388 | +0.09(+0.38%) |
Oct 10, 2013 | 22.68 | 22.91 | 22.46 | 22.91 | 3,153,579 | +0.38(+1.69%) |
Oct 09, 2013 | 22.42 | 22.80 | 22.37 | 22.53 | 3,273,131 | +0.15(+0.67%) |
Oct 08, 2013 | 22.19 | 22.57 | 22.16 | 22.39 | 3,308,558 | +0.18(+0.83%) |
Oct 07, 2013 | 22.22 | 22.39 | 22.11 | 22.20 | 2,157,435 | -0.13(-0.58%) |
Oct 04, 2013 | 22.32 | 22.43 | 22.22 | 22.33 | 2,811,026 | +0.01(+0.06%) |
Oct 03, 2013 | 22.51 | 22.56 | 22.17 | 22.32 | 4,752,822 | -0.32(-1.41%) |
Oct 02, 2013 | 22.46 | 22.65 | 22.26 | 22.64 | 4,466,148 | +0.11(+0.48%) |