Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.95 | 26.07 | 26.07 | 26.07 | 6,374,886 | +0.22(+0.85%) |
Dec 30, 2013 | 25.85 | 25.92 | 25.75 | 25.85 | 6,780,323 | -0.04(-0.14%) |
Dec 27, 2013 | 25.91 | 25.98 | 25.78 | 25.89 | 6,744,282 | +0.16(+0.63%) |
Dec 26, 2013 | 25.58 | 25.78 | 25.53 | 25.73 | 6,518,399 | +0.20(+0.80%) |
Dec 24, 2013 | 25.49 | 25.53 | 25.44 | 25.53 | 3,652,877 | +0.10(+0.38%) |
Dec 23, 2013 | 25.41 | 25.51 | 25.35 | 25.43 | 7,462,211 | +0.30(+1.17%) |
Dec 20, 2013 | 24.96 | 25.18 | 24.96 | 25.13 | 9,794,494 | +0.13(+0.54%) |
Dec 19, 2013 | 24.70 | 25.02 | 24.67 | 25.00 | 8,367,961 | +0.21(+0.84%) |
Dec 18, 2013 | 24.57 | 24.80 | 24.41 | 24.79 | 11,415,641 | +0.38(+1.54%) |
Dec 17, 2013 | 24.48 | 24.50 | 24.30 | 24.42 | 9,876,732 | -0.27(-1.11%) |
Dec 16, 2013 | 24.66 | 24.82 | 24.65 | 24.69 | 8,920,393 | +0.18(+0.74%) |
Dec 13, 2013 | 24.55 | 24.57 | 24.37 | 24.51 | 11,340,843 | -0.26(-1.04%) |
Dec 12, 2013 | 24.85 | 24.87 | 24.62 | 24.76 | 8,060,330 | -0.28(-1.13%) |
Dec 11, 2013 | 25.09 | 25.15 | 24.96 | 25.05 | 5,852,674 | +0.07(+0.28%) |
Dec 10, 2013 | 25.06 | 25.09 | 24.98 | 24.98 | 6,187,915 | -0.19(-0.75%) |
Dec 09, 2013 | 25.14 | 25.20 | 25.09 | 25.17 | 5,640,345 | +0.06(+0.26%) |
Dec 06, 2013 | 25.22 | 25.23 | 25.04 | 25.10 | 4,689,012 | +0.19(+0.78%) |
Dec 05, 2013 | 25.01 | 25.05 | 24.89 | 24.91 | 5,064,588 | -0.18(-0.71%) |
Dec 04, 2013 | 24.81 | 25.14 | 24.81 | 25.09 | 8,889,858 | +0.10(+0.41%) |
Dec 03, 2013 | 24.93 | 25.03 | 24.94 | 24.98 | 8,667,403 | -0.04(-0.15%) |
Dec 02, 2013 | 25.06 | 25.13 | 24.99 | 25.02 | 7,142,434 | -0.19(-0.77%) |
Nov 29, 2013 | 25.36 | 25.44 | 25.21 | 25.21 | 4,333,509 | +0.06(+0.23%) |
Nov 27, 2013 | 25.32 | 25.36 | 25.11 | 25.16 | 7,661,717 | -0.13(-0.51%) |
Nov 26, 2013 | 25.38 | 25.43 | 25.28 | 25.28 | 7,946,142 | -0.18(-0.70%) |
Nov 25, 2013 | 25.58 | 25.58 | 25.39 | 25.46 | 10,910,697 | -0.30(-1.17%) |
Nov 22, 2013 | 25.56 | 25.76 | 25.54 | 25.76 | 14,983,010 | +0.36(+1.44%) |
Nov 21, 2013 | 25.33 | 25.45 | 25.29 | 25.40 | 7,139,448 | +0.19(+0.77%) |
Nov 20, 2013 | 25.39 | 25.42 | 25.13 | 25.20 | 9,334,812 | +0.02(+0.08%) |
Nov 19, 2013 | 25.20 | 25.24 | 25.10 | 25.18 | 6,875,098 | +0.02(+0.06%) |
Nov 18, 2013 | 25.34 | 25.37 | 25.14 | 25.17 | 9,436,581 | -0.14(-0.55%) |
Nov 15, 2013 | 25.23 | 25.33 | 25.16 | 25.31 | 12,549,277 | +0.32(+1.29%) |
Nov 14, 2013 | 24.84 | 25.05 | 24.82 | 24.98 | 7,265,631 | +0.07(+0.28%) |
Nov 13, 2013 | 24.74 | 24.94 | 24.69 | 24.91 | 8,472,821 | +0.29(+1.18%) |
Nov 12, 2013 | 24.72 | 24.81 | 24.57 | 24.62 | 7,245,669 | -0.09(-0.37%) |
Nov 11, 2013 | 24.72 | 24.79 | 24.67 | 24.72 | 4,659,900 | -0.01(-0.02%) |
Nov 08, 2013 | 24.55 | 24.74 | 24.52 | 24.72 | 9,039,933 | -0.01(-0.02%) |
Nov 07, 2013 | 25.05 | 25.05 | 24.66 | 24.73 | 11,417,453 | -0.39(-1.54%) |
Nov 06, 2013 | 25.20 | 25.21 | 25.00 | 25.11 | 16,811,886 | +0.21(+0.86%) |
Nov 05, 2013 | 24.84 | 24.94 | 24.69 | 24.90 | 11,964,934 | +0.03(+0.13%) |
Nov 04, 2013 | 24.76 | 24.90 | 24.73 | 24.87 | 12,833,679 | +0.20(+0.82%) |
Nov 01, 2013 | 24.62 | 24.70 | 24.44 | 24.67 | 14,015,626 | +0.03(+0.11%) |
Oct 31, 2013 | 24.62 | 24.72 | 24.49 | 24.64 | 35,069,944 | +0.11(+0.45%) |
Oct 30, 2013 | 24.60 | 24.70 | 24.42 | 24.53 | 16,852,506 | +0.21(+0.85%) |
Oct 29, 2013 | 24.14 | 24.37 | 23.95 | 24.32 | 38,403,568 | +1.16(+4.99%) |
Oct 28, 2013 | 23.15 | 23.22 | 23.03 | 23.17 | 8,704,680 | +0.03(+0.14%) |
Oct 25, 2013 | 23.30 | 23.31 | 23.07 | 23.13 | 11,873,250 | +0.04(+0.18%) |
Oct 24, 2013 | 23.18 | 23.19 | 23.04 | 23.09 | 12,798,079 | +0.10(+0.44%) |
Oct 23, 2013 | 23.04 | 23.11 | 22.92 | 22.99 | 9,970,603 | -0.11(-0.48%) |
Oct 22, 2013 | 23.08 | 23.14 | 23.05 | 23.10 | 7,947,517 | +0.02(+0.07%) |
Oct 21, 2013 | 23.01 | 23.10 | 22.95 | 23.09 | 7,659,400 | +0.13(+0.55%) |
Oct 18, 2013 | 22.91 | 23.00 | 22.85 | 22.96 | 11,913,311 | +0.17(+0.77%) |
Oct 17, 2013 | 22.70 | 22.78 | 22.67 | 22.78 | 11,208,639 | +0.23(+1.01%) |
Oct 16, 2013 | 22.67 | 22.68 | 22.48 | 22.56 | 8,703,349 | +0.04(+0.16%) |
Oct 15, 2013 | 22.55 | 22.58 | 22.45 | 22.52 | 10,283,255 | -0.05(-0.23%) |
Oct 14, 2013 | 22.46 | 22.60 | 22.41 | 22.57 | 12,537,290 | +0.24(+1.07%) |
Oct 11, 2013 | 22.24 | 22.41 | 22.22 | 22.33 | 10,069,170 | +0.13(+0.60%) |
Oct 10, 2013 | 22.06 | 22.24 | 22.05 | 22.20 | 6,919,714 | +0.19(+0.87%) |
Oct 09, 2013 | 22.07 | 22.10 | 21.88 | 22.01 | 8,533,290 | -0.09(-0.41%) |
Oct 08, 2013 | 22.23 | 22.28 | 22.10 | 22.10 | 8,009,990 | -0.21(-0.95%) |
Oct 07, 2013 | 22.30 | 22.46 | 22.27 | 22.31 | 6,737,408 | -0.09(-0.40%) |
Oct 04, 2013 | 22.40 | 22.47 | 22.35 | 22.40 | 6,747,456 | -0.06(-0.26%) |
Oct 03, 2013 | 22.65 | 22.68 | 22.42 | 22.46 | 20,037,460 | +0.15(+0.66%) |
Oct 02, 2013 | 22.20 | 22.35 | 22.15 | 22.31 | 6,004,654 | +0.14(+0.62%) |