Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.23 | 21.45 | 21.45 | 21.45 | 4,475,029 | +0.23(+1.07%) |
Dec 30, 2013 | 21.28 | 21.35 | 21.17 | 21.22 | 3,433,740 | -0.07(-0.32%) |
Dec 27, 2013 | 21.31 | 21.46 | 21.17 | 21.29 | 3,964,651 | -0.05(-0.26%) |
Dec 26, 2013 | 21.30 | 21.35 | 21.21 | 21.34 | 2,241,020 | +0.07(+0.32%) |
Dec 24, 2013 | 21.22 | 21.32 | 21.18 | 21.28 | 1,904,897 | +0.10(+0.46%) |
Dec 23, 2013 | 21.09 | 21.27 | 20.93 | 21.18 | 6,671,137 | +0.32(+1.56%) |
Dec 20, 2013 | 20.93 | 21.10 | 20.85 | 20.85 | 6,549,905 | -0.07(-0.35%) |
Dec 19, 2013 | 20.82 | 21.07 | 20.81 | 20.93 | 5,257,567 | +0.04(+0.18%) |
Dec 18, 2013 | 20.46 | 20.93 | 20.43 | 20.89 | 7,835,550 | +0.39(+1.91%) |
Dec 17, 2013 | 20.74 | 20.80 | 20.48 | 20.50 | 6,155,155 | -0.32(-1.56%) |
Dec 16, 2013 | 20.83 | 20.94 | 20.75 | 20.82 | 5,629,840 | +0.16(+0.77%) |
Dec 13, 2013 | 20.69 | 20.79 | 20.50 | 20.66 | 5,217,478 | -0.04(-0.21%) |
Dec 12, 2013 | 20.42 | 20.79 | 20.27 | 20.71 | 6,491,969 | +0.18(+0.86%) |
Dec 11, 2013 | 20.83 | 20.96 | 20.50 | 20.53 | 6,067,529 | -0.30(-1.44%) |
Dec 10, 2013 | 20.68 | 20.99 | 20.66 | 20.83 | 4,860,530 | +0.22(+1.07%) |
Dec 09, 2013 | 20.58 | 20.70 | 20.35 | 20.61 | 7,555,371 | +0.07(+0.36%) |
Dec 06, 2013 | 20.95 | 20.97 | 20.44 | 20.53 | 11,145,266 | -0.33(-1.58%) |
Dec 05, 2013 | 21.19 | 21.22 | 20.87 | 20.87 | 9,381,988 | -0.40(-1.87%) |
Dec 04, 2013 | 21.54 | 21.56 | 20.89 | 21.26 | 10,290,707 | -0.34(-1.59%) |
Dec 03, 2013 | 21.23 | 21.70 | 21.21 | 21.61 | 8,943,467 | +0.39(+1.82%) |
Dec 02, 2013 | 21.08 | 21.44 | 21.06 | 21.22 | 5,438,312 | +0.00(+0.00%) |
Nov 29, 2013 | 21.04 | 21.46 | 20.99 | 21.22 | 4,088,490 | +0.34(+1.64%) |
Nov 27, 2013 | 20.88 | 21.04 | 20.75 | 20.88 | 6,245,623 | -0.20(-0.95%) |
Nov 26, 2013 | 21.35 | 21.35 | 20.96 | 21.08 | 8,769,090 | -0.29(-1.36%) |
Nov 25, 2013 | 21.65 | 21.70 | 21.33 | 21.37 | 6,966,414 | -0.42(-1.94%) |
Nov 22, 2013 | 21.83 | 21.86 | 21.56 | 21.79 | 6,547,768 | -0.05(-0.22%) |
Nov 21, 2013 | 21.83 | 21.99 | 21.71 | 21.84 | 5,949,327 | -0.08(-0.39%) |
Nov 20, 2013 | 21.70 | 21.93 | 21.68 | 21.92 | 7,844,088 | +0.36(+1.65%) |
Nov 19, 2013 | 21.45 | 21.65 | 21.39 | 21.57 | 6,703,522 | +0.04(+0.17%) |
Nov 18, 2013 | 21.75 | 21.78 | 21.47 | 21.53 | 5,034,850 | -0.12(-0.53%) |
Nov 15, 2013 | 21.63 | 21.70 | 21.48 | 21.65 | 3,866,009 | +0.07(+0.31%) |
Nov 14, 2013 | 21.40 | 21.60 | 21.20 | 21.58 | 5,677,336 | +0.51(+2.44%) |
Nov 12, 2013 | 21.13 | 21.28 | 21.05 | 21.07 | 5,571,947 | -0.21(-0.97%) |
Nov 11, 2013 | 21.33 | 21.44 | 21.14 | 21.27 | 5,723,457 | -0.04(-0.20%) |
Nov 08, 2013 | 20.81 | 21.35 | 20.80 | 21.31 | 7,543,052 | +0.45(+2.15%) |
Nov 07, 2013 | 21.27 | 21.30 | 20.75 | 20.87 | 10,934,587 | -0.44(-2.04%) |
Nov 06, 2013 | 21.37 | 21.49 | 21.17 | 21.30 | 10,925,574 | +0.08(+0.37%) |
Nov 05, 2013 | 21.23 | 21.31 | 20.96 | 21.22 | 8,685,301 | -0.06(-0.28%) |
Nov 04, 2013 | 21.46 | 21.48 | 21.15 | 21.28 | 7,868,565 | -0.02(-0.11%) |
Nov 01, 2013 | 22.09 | 22.09 | 21.26 | 21.31 | 12,058,423 | -0.68(-3.11%) |
Oct 31, 2013 | 22.14 | 22.38 | 21.90 | 21.99 | 8,300,866 | +0.11(+0.50%) |
Oct 30, 2013 | 21.94 | 22.05 | 21.66 | 21.88 | 4,974,795 | -0.06(-0.28%) |
Oct 29, 2013 | 21.78 | 21.98 | 21.77 | 21.94 | 3,679,351 | +0.22(+1.03%) |
Oct 28, 2013 | 21.83 | 21.83 | 21.64 | 21.72 | 4,451,975 | -0.05(-0.25%) |
Oct 25, 2013 | 21.43 | 21.82 | 21.43 | 21.77 | 4,904,273 | +0.26(+1.21%) |
Oct 24, 2013 | 21.31 | 21.53 | 21.23 | 21.51 | 6,464,020 | +0.15(+0.71%) |
Oct 23, 2013 | 21.82 | 21.82 | 21.31 | 21.36 | 8,588,236 | -0.72(-3.26%) |
Oct 22, 2013 | 22.21 | 22.34 | 21.97 | 22.08 | 4,702,391 | -0.10(-0.44%) |
Oct 21, 2013 | 22.23 | 22.36 | 22.09 | 22.18 | 3,678,162 | +0.01(+0.03%) |
Oct 18, 2013 | 22.06 | 22.30 | 21.99 | 22.17 | 3,448,425 | +0.19(+0.88%) |
Oct 17, 2013 | 21.93 | 22.02 | 21.83 | 21.98 | 4,748,636 | +0.07(+0.30%) |
Oct 16, 2013 | 21.65 | 21.93 | 21.57 | 21.91 | 5,299,049 | +0.28(+1.31%) |
Oct 15, 2013 | 21.47 | 21.69 | 21.34 | 21.63 | 4,467,841 | -0.02(-0.08%) |
Oct 14, 2013 | 21.48 | 21.78 | 21.45 | 21.65 | 2,618,906 | +0.13(+0.62%) |
Oct 11, 2013 | 21.44 | 21.62 | 21.40 | 21.51 | 4,056,271 | +0.07(+0.34%) |
Oct 10, 2013 | 21.33 | 21.53 | 21.08 | 21.44 | 4,712,019 | +0.35(+1.66%) |
Oct 09, 2013 | 20.88 | 21.16 | 20.75 | 21.09 | 6,647,747 | +0.19(+0.90%) |
Oct 08, 2013 | 21.53 | 21.55 | 20.88 | 20.90 | 6,831,244 | -0.56(-2.62%) |
Oct 07, 2013 | 21.35 | 21.62 | 21.25 | 21.46 | 4,173,185 | -0.10(-0.48%) |
Oct 04, 2013 | 21.27 | 21.69 | 21.24 | 21.57 | 6,272,182 | +0.33(+1.54%) |
Oct 03, 2013 | 21.57 | 21.57 | 21.11 | 21.24 | 8,228,586 | -0.32(-1.49%) |
Oct 02, 2013 | 21.62 | 21.65 | 21.43 | 21.56 | 5,317,469 | -0.21(-0.95%) |