Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.78 | 19.79 | 19.79 | 19.79 | 23,472,456 | -0.04(-0.20%) |
Dec 30, 2013 | 19.73 | 19.83 | 19.63 | 19.83 | 22,906,104 | +0.03(+0.16%) |
Dec 27, 2013 | 19.87 | 19.93 | 19.72 | 19.80 | 18,509,478 | +0.06(+0.29%) |
Dec 26, 2013 | 19.62 | 19.74 | 19.59 | 19.74 | 18,661,596 | +0.17(+0.86%) |
Dec 24, 2013 | 19.67 | 19.67 | 19.52 | 19.57 | 17,014,346 | -0.04(-0.20%) |
Dec 23, 2013 | 19.68 | 19.71 | 19.49 | 19.61 | 35,582,156 | +0.06(+0.33%) |
Dec 20, 2013 | 19.83 | 20.00 | 19.54 | 19.54 | 96,451,208 | -0.30(-1.50%) |
Dec 19, 2013 | 19.87 | 20.03 | 19.78 | 19.84 | 50,446,248 | -0.04(-0.19%) |
Dec 18, 2013 | 19.58 | 19.89 | 19.39 | 19.88 | 53,970,300 | +0.41(+2.09%) |
Dec 17, 2013 | 19.50 | 19.58 | 19.39 | 19.47 | 44,322,568 | -0.07(-0.36%) |
Dec 16, 2013 | 19.58 | 19.79 | 19.47 | 19.54 | 43,668,532 | +0.00(+0.00%) |
Dec 13, 2013 | 19.67 | 19.69 | 19.35 | 19.54 | 40,369,044 | +0.00(+0.00%) |
Dec 12, 2013 | 19.74 | 19.88 | 19.51 | 19.54 | 45,012,248 | -0.26(-1.30%) |
Dec 11, 2013 | 20.25 | 20.25 | 19.72 | 19.80 | 54,221,516 | -0.45(-2.20%) |
Dec 10, 2013 | 20.29 | 20.34 | 20.16 | 20.25 | 35,137,232 | -0.16(-0.76%) |
Dec 09, 2013 | 20.38 | 20.47 | 20.29 | 20.40 | 32,912,938 | +0.03(+0.13%) |
Dec 06, 2013 | 20.38 | 20.42 | 20.24 | 20.38 | 29,274,940 | +0.19(+0.93%) |
Dec 05, 2013 | 20.11 | 20.29 | 20.11 | 20.19 | 31,958,772 | -0.01(-0.06%) |
Dec 04, 2013 | 20.10 | 20.31 | 20.03 | 20.20 | 36,738,944 | +0.03(+0.16%) |
Dec 03, 2013 | 20.47 | 20.49 | 20.13 | 20.17 | 57,408,140 | -0.39(-1.92%) |
Dec 02, 2013 | 20.42 | 20.63 | 20.42 | 20.56 | 29,048,780 | +0.06(+0.32%) |
Nov 29, 2013 | 20.60 | 20.69 | 20.48 | 20.50 | 18,331,418 | -0.10(-0.47%) |
Nov 27, 2013 | 20.69 | 20.73 | 20.55 | 20.60 | 26,368,832 | -0.01(-0.03%) |
Nov 26, 2013 | 20.85 | 20.85 | 20.60 | 20.60 | 35,856,824 | -0.16(-0.78%) |
Nov 25, 2013 | 20.75 | 21.00 | 20.73 | 20.76 | 39,303,988 | +0.01(+0.06%) |
Nov 22, 2013 | 20.61 | 20.78 | 20.55 | 20.75 | 39,336,364 | +0.10(+0.47%) |
Nov 21, 2013 | 20.58 | 20.78 | 20.53 | 20.65 | 40,416,760 | +0.03(+0.16%) |
Nov 20, 2013 | 20.54 | 20.74 | 20.45 | 20.62 | 31,361,190 | +0.17(+0.82%) |
Nov 19, 2013 | 20.66 | 20.69 | 20.42 | 20.45 | 44,602,356 | -0.23(-1.09%) |
Nov 18, 2013 | 20.73 | 20.77 | 20.62 | 20.68 | 33,923,008 | -0.12(-0.59%) |
Nov 15, 2013 | 20.56 | 20.80 | 20.49 | 20.80 | 37,783,308 | +0.13(+0.62%) |
Nov 14, 2013 | 20.64 | 20.81 | 20.53 | 20.67 | 42,596,572 | +0.08(+0.41%) |
Nov 13, 2013 | 20.21 | 20.59 | 20.21 | 20.59 | 42,032,264 | +0.32(+1.56%) |
Nov 12, 2013 | 20.14 | 20.42 | 20.11 | 20.27 | 39,018,568 | +0.09(+0.45%) |
Nov 11, 2013 | 20.17 | 20.22 | 20.13 | 20.18 | 26,115,740 | -0.05(-0.26%) |
Nov 08, 2013 | 19.95 | 20.25 | 19.85 | 20.23 | 38,726,884 | +0.26(+1.33%) |
Nov 07, 2013 | 20.02 | 20.18 | 19.97 | 19.97 | 38,917,296 | -0.04(-0.19%) |
Nov 06, 2013 | 20.18 | 20.24 | 19.94 | 20.01 | 38,135,784 | -0.02(-0.10%) |
Nov 05, 2013 | 20.00 | 20.09 | 19.89 | 20.03 | 29,437,252 | -0.01(-0.06%) |
Nov 04, 2013 | 19.98 | 20.13 | 19.95 | 20.04 | 29,331,030 | +0.06(+0.29%) |
Nov 01, 2013 | 19.68 | 20.04 | 19.68 | 19.98 | 43,693,420 | +0.31(+1.58%) |
Oct 31, 2013 | 19.73 | 19.92 | 19.65 | 19.67 | 47,267,908 | -0.16(-0.79%) |
Oct 30, 2013 | 20.03 | 20.05 | 19.75 | 19.83 | 35,013,300 | -0.21(-1.02%) |
Oct 29, 2013 | 19.77 | 20.10 | 19.76 | 20.03 | 53,702,284 | +0.33(+1.66%) |
Oct 28, 2013 | 19.52 | 19.75 | 19.52 | 19.71 | 39,672,812 | +0.08(+0.42%) |
Oct 25, 2013 | 19.54 | 19.67 | 19.50 | 19.62 | 38,118,520 | +0.00(+0.00%) |
Oct 24, 2013 | 19.67 | 19.82 | 19.59 | 19.62 | 39,930,908 | +0.01(+0.03%) |
Oct 23, 2013 | 19.65 | 19.78 | 19.61 | 19.62 | 38,860,020 | -0.05(-0.26%) |
Oct 22, 2013 | 19.48 | 19.84 | 19.44 | 19.67 | 50,150,796 | +0.18(+0.92%) |
Oct 21, 2013 | 19.53 | 19.64 | 19.46 | 19.49 | 37,519,216 | -0.07(-0.36%) |
Oct 18, 2013 | 19.36 | 19.71 | 19.28 | 19.56 | 67,938,872 | +0.16(+0.83%) |
Oct 17, 2013 | 19.12 | 19.40 | 19.03 | 19.40 | 46,335,044 | +0.29(+1.54%) |
Oct 16, 2013 | 18.76 | 19.11 | 18.71 | 19.11 | 49,052,948 | +0.41(+2.19%) |
Oct 15, 2013 | 18.73 | 18.77 | 18.60 | 18.69 | 49,130,136 | -0.12(-0.65%) |
Oct 14, 2013 | 18.31 | 18.82 | 18.30 | 18.82 | 45,149,960 | +0.40(+2.19%) |
Oct 11, 2013 | 18.54 | 18.55 | 18.35 | 18.41 | 38,064,928 | -0.03(-0.17%) |
Oct 10, 2013 | 18.35 | 18.44 | 18.14 | 18.44 | 38,377,992 | +0.31(+1.70%) |
Oct 09, 2013 | 18.11 | 18.23 | 17.96 | 18.14 | 49,032,008 | +0.03(+0.18%) |
Oct 08, 2013 | 18.34 | 18.39 | 18.10 | 18.10 | 38,900,728 | -0.24(-1.33%) |
Oct 07, 2013 | 18.42 | 18.48 | 18.35 | 18.35 | 30,233,934 | -0.24(-1.31%) |
Oct 04, 2013 | 18.48 | 18.62 | 18.34 | 18.59 | 30,479,968 | +0.15(+0.80%) |
Oct 03, 2013 | 18.61 | 18.61 | 18.39 | 18.44 | 35,384,648 | -0.15(-0.83%) |
Oct 02, 2013 | 18.39 | 18.60 | 18.36 | 18.60 | 34,799,364 | +0.08(+0.42%) |