Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.98 | 24.22 | 24.22 | 24.22 | 3,962,955 | +0.26(+1.07%) |
Dec 30, 2013 | 24.03 | 24.11 | 23.91 | 23.96 | 3,040,821 | -0.08(-0.32%) |
Dec 27, 2013 | 24.06 | 24.23 | 23.90 | 24.04 | 3,510,980 | -0.06(-0.26%) |
Dec 26, 2013 | 24.05 | 24.11 | 23.95 | 24.10 | 1,984,582 | +0.08(+0.32%) |
Dec 24, 2013 | 23.96 | 24.07 | 23.92 | 24.02 | 1,686,922 | +0.11(+0.46%) |
Dec 23, 2013 | 23.81 | 24.02 | 23.63 | 23.91 | 5,907,765 | +0.37(+1.56%) |
Dec 20, 2013 | 23.64 | 23.82 | 23.54 | 23.55 | 5,800,406 | -0.08(-0.35%) |
Dec 19, 2013 | 23.51 | 23.80 | 23.50 | 23.63 | 4,655,949 | +0.04(+0.18%) |
Dec 18, 2013 | 23.10 | 23.64 | 23.07 | 23.59 | 6,938,935 | +0.44(+1.91%) |
Dec 17, 2013 | 23.42 | 23.49 | 23.13 | 23.15 | 5,450,827 | -0.37(-1.56%) |
Dec 16, 2013 | 23.53 | 23.64 | 23.43 | 23.51 | 4,985,623 | +0.18(+0.77%) |
Dec 13, 2013 | 23.36 | 23.48 | 23.15 | 23.33 | 4,620,447 | -0.05(-0.21%) |
Dec 12, 2013 | 23.06 | 23.48 | 22.89 | 23.38 | 5,749,099 | +0.20(+0.86%) |
Dec 11, 2013 | 23.52 | 23.66 | 23.15 | 23.18 | 5,373,228 | -0.34(-1.44%) |
Dec 10, 2013 | 23.35 | 23.71 | 23.33 | 23.52 | 4,304,344 | +0.25(+1.07%) |
Dec 09, 2013 | 23.24 | 23.37 | 22.97 | 23.27 | 6,690,817 | +0.08(+0.36%) |
Dec 06, 2013 | 23.66 | 23.68 | 23.08 | 23.19 | 9,869,924 | -0.37(-1.58%) |
Dec 05, 2013 | 23.93 | 23.96 | 23.56 | 23.56 | 8,308,416 | -0.45(-1.87%) |
Dec 04, 2013 | 24.33 | 24.34 | 23.59 | 24.01 | 9,113,151 | -0.39(-1.59%) |
Dec 03, 2013 | 23.98 | 24.51 | 23.95 | 24.40 | 7,920,075 | +0.44(+1.82%) |
Dec 02, 2013 | 23.80 | 24.21 | 23.78 | 23.96 | 4,816,011 | +0.00(+0.00%) |
Nov 29, 2013 | 23.76 | 24.23 | 23.70 | 23.96 | 3,620,648 | +0.25(+1.05%) |
Nov 27, 2013 | 23.71 | 23.90 | 23.57 | 23.71 | 5,498,616 | -0.23(-0.95%) |
Nov 26, 2013 | 24.25 | 24.25 | 23.81 | 23.94 | 7,720,264 | -0.33(-1.36%) |
Nov 25, 2013 | 24.59 | 24.65 | 24.22 | 24.27 | 6,133,197 | -0.48(-1.94%) |
Nov 22, 2013 | 24.80 | 24.82 | 24.48 | 24.75 | 5,764,623 | -0.05(-0.22%) |
Nov 21, 2013 | 24.80 | 24.98 | 24.66 | 24.81 | 5,237,758 | -0.10(-0.39%) |
Nov 20, 2013 | 24.65 | 24.91 | 24.62 | 24.90 | 6,905,897 | +0.41(+1.66%) |
Nov 19, 2013 | 24.37 | 24.59 | 24.30 | 24.50 | 5,901,748 | +0.04(+0.17%) |
Nov 18, 2013 | 24.70 | 24.74 | 24.39 | 24.46 | 4,432,657 | -0.13(-0.53%) |
Nov 15, 2013 | 24.57 | 24.65 | 24.39 | 24.59 | 3,403,616 | +0.08(+0.31%) |
Nov 14, 2013 | 24.31 | 24.53 | 24.08 | 24.51 | 4,998,299 | +0.58(+2.44%) |
Nov 12, 2013 | 24.00 | 24.17 | 23.91 | 23.93 | 4,905,515 | -0.23(-0.97%) |
Nov 11, 2013 | 24.23 | 24.35 | 24.01 | 24.16 | 5,038,904 | -0.05(-0.20%) |
Nov 08, 2013 | 23.63 | 24.25 | 23.62 | 24.21 | 6,640,866 | +0.51(+2.15%) |
Nov 07, 2013 | 24.16 | 24.20 | 23.57 | 23.70 | 9,626,757 | -0.49(-2.05%) |
Nov 06, 2013 | 24.28 | 24.41 | 24.04 | 24.20 | 9,618,822 | +0.09(+0.37%) |
Nov 05, 2013 | 24.12 | 24.21 | 23.81 | 24.11 | 7,646,497 | -0.07(-0.28%) |
Nov 04, 2013 | 24.38 | 24.40 | 24.02 | 24.17 | 6,927,446 | -0.03(-0.11%) |
Nov 01, 2013 | 25.10 | 25.10 | 24.15 | 24.20 | 10,616,177 | -0.78(-3.11%) |
Oct 31, 2013 | 25.15 | 25.43 | 24.88 | 24.98 | 7,308,042 | +0.12(+0.50%) |
Oct 30, 2013 | 24.92 | 25.05 | 24.60 | 24.85 | 4,379,785 | -0.07(-0.28%) |
Oct 29, 2013 | 24.74 | 24.96 | 24.73 | 24.92 | 3,239,283 | +0.25(+1.03%) |
Oct 28, 2013 | 24.79 | 24.79 | 24.58 | 24.67 | 3,919,497 | -0.06(-0.25%) |
Oct 25, 2013 | 24.35 | 24.78 | 24.35 | 24.73 | 4,317,698 | +0.30(+1.21%) |
Oct 24, 2013 | 24.20 | 24.45 | 24.11 | 24.44 | 5,690,891 | +0.17(+0.71%) |
Oct 23, 2013 | 24.78 | 24.79 | 24.20 | 24.26 | 7,561,041 | -0.82(-3.26%) |
Oct 22, 2013 | 25.23 | 25.38 | 24.96 | 25.08 | 4,139,962 | -0.11(-0.44%) |
Oct 21, 2013 | 25.25 | 25.40 | 25.09 | 25.19 | 3,238,236 | +0.01(+0.03%) |
Oct 18, 2013 | 25.06 | 25.33 | 24.98 | 25.18 | 3,035,976 | +0.22(+0.88%) |
Oct 17, 2013 | 24.91 | 25.01 | 24.80 | 24.96 | 4,180,676 | +0.08(+0.30%) |
Oct 16, 2013 | 24.59 | 24.91 | 24.50 | 24.89 | 4,665,257 | +0.32(+1.31%) |
Oct 15, 2013 | 24.39 | 24.64 | 24.24 | 24.57 | 3,933,466 | -0.02(-0.08%) |
Oct 14, 2013 | 24.39 | 24.74 | 24.37 | 24.59 | 2,305,672 | +0.15(+0.62%) |
Oct 11, 2013 | 24.35 | 24.55 | 24.31 | 24.44 | 3,571,122 | +0.08(+0.34%) |
Oct 10, 2013 | 24.22 | 24.46 | 23.94 | 24.35 | 4,148,439 | +0.40(+1.66%) |
Oct 09, 2013 | 23.72 | 24.04 | 23.57 | 23.95 | 5,852,644 | +0.21(+0.90%) |
Oct 08, 2013 | 24.45 | 24.48 | 23.71 | 23.74 | 6,014,194 | -0.64(-2.62%) |
Oct 07, 2013 | 24.25 | 24.55 | 24.13 | 24.38 | 3,674,052 | -0.12(-0.48%) |
Oct 04, 2013 | 24.16 | 24.63 | 24.13 | 24.50 | 5,521,999 | +0.37(+1.54%) |
Oct 03, 2013 | 24.50 | 24.50 | 23.98 | 24.13 | 7,244,407 | -0.36(-1.49%) |
Oct 02, 2013 | 24.55 | 24.59 | 24.34 | 24.49 | 4,681,474 | -0.23(-0.94%) |