Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.65 | 20.96 | 20.96 | 20.96 | 39,590,488 | +0.33(+1.58%) |
Dec 30, 2013 | 20.80 | 20.82 | 20.56 | 20.63 | 15,998,683 | -0.06(-0.31%) |
Dec 27, 2013 | 20.63 | 20.81 | 20.53 | 20.70 | 17,338,116 | +0.05(+0.22%) |
Dec 26, 2013 | 20.93 | 20.94 | 20.52 | 20.65 | 26,934,652 | -0.42(-2.01%) |
Dec 24, 2013 | 20.91 | 21.10 | 20.91 | 21.08 | 14,449,725 | -0.05(-0.24%) |
Dec 23, 2013 | 20.90 | 21.13 | 20.86 | 21.13 | 35,349,876 | +0.28(+1.32%) |
Dec 20, 2013 | 20.41 | 20.93 | 20.39 | 20.85 | 45,102,356 | +0.45(+2.21%) |
Dec 19, 2013 | 20.26 | 20.41 | 20.03 | 20.40 | 26,727,046 | +0.10(+0.51%) |
Dec 18, 2013 | 20.20 | 20.32 | 19.70 | 20.30 | 34,579,748 | +0.21(+1.05%) |
Dec 17, 2013 | 19.95 | 20.34 | 19.86 | 20.09 | 39,713,924 | -0.20(-1.00%) |
Dec 16, 2013 | 20.00 | 20.36 | 19.87 | 20.29 | 34,203,096 | +0.60(+3.03%) |
Dec 13, 2013 | 19.73 | 19.93 | 19.64 | 19.69 | 19,167,978 | +0.07(+0.35%) |
Dec 12, 2013 | 19.57 | 19.85 | 19.56 | 19.62 | 21,264,102 | +0.00(+0.00%) |
Dec 11, 2013 | 19.82 | 19.89 | 19.60 | 19.62 | 21,498,312 | -0.21(-1.06%) |
Dec 10, 2013 | 19.73 | 19.98 | 19.72 | 19.83 | 23,003,164 | +0.09(+0.45%) |
Dec 09, 2013 | 19.86 | 19.96 | 19.70 | 19.75 | 20,659,830 | -0.12(-0.62%) |
Dec 06, 2013 | 19.76 | 20.02 | 19.75 | 19.87 | 0 | +0.23(+1.17%) |
Dec 05, 2013 | 19.51 | 19.73 | 19.43 | 19.64 | 25,758,536 | +0.12(+0.63%) |
Dec 04, 2013 | 19.59 | 19.69 | 19.30 | 19.52 | 40,469,924 | -0.32(-1.62%) |
Dec 03, 2013 | 19.81 | 19.95 | 19.59 | 19.84 | 37,852,420 | +0.22(+1.13%) |
Dec 02, 2013 | 19.95 | 20.28 | 19.57 | 19.62 | 64,898,940 | +0.32(+1.64%) |
Nov 29, 2013 | 19.01 | 19.39 | 18.99 | 19.30 | 0 | +0.47(+2.47%) |
Nov 27, 2013 | 18.83 | 19.05 | 18.78 | 18.83 | 0 | +0.21(+1.11%) |
Nov 26, 2013 | 18.82 | 18.82 | 18.36 | 18.63 | 61,283,696 | -0.11(-0.57%) |
Nov 25, 2013 | 19.38 | 19.38 | 18.52 | 18.73 | 90,302,000 | -0.49(-2.56%) |
Nov 22, 2013 | 19.20 | 19.30 | 19.17 | 19.23 | 0 | +0.05(+0.24%) |
Nov 21, 2013 | 19.39 | 19.41 | 19.07 | 19.18 | 45,917,488 | -0.07(-0.36%) |
Nov 20, 2013 | 20.05 | 20.06 | 19.05 | 19.25 | 89,655,896 | -0.66(-3.34%) |
Nov 19, 2013 | 20.03 | 20.06 | 19.84 | 19.91 | 26,843,176 | +0.02(+0.10%) |
Nov 18, 2013 | 19.99 | 20.13 | 19.76 | 19.90 | 33,321,458 | -0.20(-0.99%) |
Nov 15, 2013 | 20.25 | 20.29 | 19.99 | 20.09 | 0 | -0.11(-0.53%) |
Nov 14, 2013 | 20.29 | 20.43 | 20.12 | 20.20 | 27,529,998 | -0.06(-0.28%) |
Nov 13, 2013 | 20.09 | 20.26 | 20.04 | 20.26 | 20,037,224 | +0.08(+0.38%) |
Nov 12, 2013 | 19.88 | 20.32 | 19.85 | 20.18 | 28,088,582 | +0.00(+0.02%) |
Nov 11, 2013 | 20.11 | 20.28 | 20.06 | 20.18 | 17,985,750 | -0.07(-0.34%) |
Nov 08, 2013 | 20.19 | 20.31 | 20.04 | 20.25 | 0 | +0.16(+0.82%) |
Nov 07, 2013 | 20.44 | 20.57 | 19.98 | 20.08 | 25,323,418 | -0.27(-1.33%) |
Nov 06, 2013 | 19.70 | 20.56 | 19.53 | 20.35 | 65,648,156 | +0.84(+4.31%) |
Nov 05, 2013 | 19.59 | 19.61 | 19.30 | 19.51 | 29,624,570 | -0.11(-0.56%) |
Nov 04, 2013 | 19.86 | 19.97 | 19.60 | 19.62 | 23,097,118 | -0.22(-1.10%) |
Nov 01, 2013 | 20.22 | 20.24 | 19.81 | 19.84 | 0 | -0.29(-1.46%) |
Oct 31, 2013 | 20.14 | 20.22 | 19.96 | 20.14 | 23,615,518 | -0.01(-0.03%) |
Oct 30, 2013 | 20.44 | 20.44 | 20.06 | 20.14 | 22,733,742 | -0.23(-1.15%) |
Oct 29, 2013 | 19.98 | 20.39 | 19.90 | 20.38 | 32,059,018 | +0.52(+2.64%) |
Oct 28, 2013 | 19.79 | 19.97 | 19.66 | 19.85 | 22,333,014 | +0.13(+0.65%) |
Oct 25, 2013 | 20.09 | 20.22 | 19.50 | 19.73 | 0 | -0.27(-1.35%) |
Oct 24, 2013 | 19.89 | 20.06 | 19.81 | 19.99 | 25,344,030 | +0.23(+1.18%) |
Oct 23, 2013 | 19.77 | 19.97 | 19.70 | 19.76 | 21,854,776 | -0.04(-0.19%) |
Oct 22, 2013 | 19.98 | 20.00 | 19.70 | 19.80 | 29,160,220 | -0.04(-0.21%) |
Oct 21, 2013 | 20.03 | 20.09 | 19.71 | 19.84 | 37,286,984 | -0.10(-0.50%) |
Oct 18, 2013 | 19.70 | 20.12 | 19.28 | 19.94 | 80,166,472 | +0.31(+1.60%) |
Oct 17, 2013 | 19.23 | 19.82 | 19.19 | 19.63 | 89,903,520 | -0.82(-4.00%) |
Oct 16, 2013 | 20.80 | 20.80 | 20.31 | 20.45 | 48,377,188 | -0.17(-0.83%) |
Oct 15, 2013 | 20.85 | 20.93 | 20.56 | 20.62 | 23,326,772 | -0.31(-1.46%) |
Oct 14, 2013 | 20.67 | 20.93 | 20.58 | 20.92 | 15,761,923 | +0.15(+0.74%) |
Oct 11, 2013 | 20.46 | 20.93 | 20.43 | 20.77 | 0 | +0.36(+1.78%) |
Oct 10, 2013 | 20.20 | 20.46 | 20.09 | 20.41 | 23,070,304 | +0.42(+2.08%) |
Oct 09, 2013 | 20.30 | 20.33 | 19.90 | 19.99 | 23,805,476 | -0.24(-1.21%) |
Oct 08, 2013 | 20.83 | 20.86 | 20.11 | 20.24 | 24,148,926 | -0.61(-2.93%) |
Oct 07, 2013 | 20.97 | 21.18 | 20.83 | 20.85 | 13,917,145 | -0.39(-1.82%) |
Oct 04, 2013 | 21.03 | 21.32 | 20.94 | 21.23 | 0 | +0.26(+1.22%) |
Oct 03, 2013 | 21.20 | 21.30 | 20.82 | 20.98 | 17,520,436 | -0.28(-1.29%) |
Oct 02, 2013 | 21.23 | 21.29 | 21.05 | 21.25 | 16,504,916 | -0.13(-0.61%) |