Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.95 | 20.99 | 20.99 | 20.99 | 23,083,996 | +0.04(+0.18%) |
Dec 30, 2013 | 20.82 | 21.01 | 20.82 | 20.95 | 13,835,734 | +0.11(+0.53%) |
Dec 27, 2013 | 20.82 | 20.84 | 20.65 | 20.84 | 13,929,115 | +0.11(+0.54%) |
Dec 26, 2013 | 20.59 | 20.74 | 20.59 | 20.72 | 10,123,581 | +0.09(+0.45%) |
Dec 24, 2013 | 20.48 | 20.64 | 20.41 | 20.63 | 7,917,244 | +0.12(+0.57%) |
Dec 23, 2013 | 20.52 | 20.70 | 20.47 | 20.52 | 19,405,494 | +0.02(+0.10%) |
Dec 20, 2013 | 20.48 | 20.64 | 20.37 | 20.50 | 41,777,444 | +0.06(+0.32%) |
Dec 19, 2013 | 20.13 | 20.44 | 20.11 | 20.43 | 27,001,032 | +0.21(+1.01%) |
Dec 18, 2013 | 19.82 | 20.24 | 19.59 | 20.23 | 30,575,054 | +0.49(+2.49%) |
Dec 17, 2013 | 19.94 | 19.96 | 19.61 | 19.73 | 18,047,512 | -0.08(-0.39%) |
Dec 16, 2013 | 19.76 | 19.96 | 19.70 | 19.81 | 24,155,254 | +0.09(+0.47%) |
Dec 13, 2013 | 19.63 | 19.90 | 19.59 | 19.72 | 28,248,122 | +0.14(+0.70%) |
Dec 12, 2013 | 19.57 | 19.78 | 19.51 | 19.58 | 19,141,324 | +0.00(+0.02%) |
Dec 11, 2013 | 19.86 | 19.87 | 19.57 | 19.58 | 24,819,894 | -0.29(-1.48%) |
Dec 10, 2013 | 19.88 | 19.94 | 19.76 | 19.87 | 23,683,148 | +0.10(+0.51%) |
Dec 09, 2013 | 19.90 | 19.92 | 19.68 | 19.77 | 18,454,978 | -0.05(-0.26%) |
Dec 06, 2013 | 19.91 | 19.96 | 19.67 | 19.82 | 0 | +0.08(+0.39%) |
Dec 05, 2013 | 19.58 | 19.75 | 19.40 | 19.75 | 0 | +0.08(+0.41%) |
Dec 04, 2013 | 19.60 | 19.82 | 19.41 | 19.67 | 24,079,628 | +0.04(+0.23%) |
Dec 03, 2013 | 19.82 | 19.76 | 19.41 | 19.62 | 27,483,934 | -0.14(-0.71%) |
Dec 02, 2013 | 20.04 | 20.08 | 19.74 | 19.76 | 28,357,440 | -0.30(-1.50%) |
Nov 29, 2013 | 20.01 | 20.18 | 19.98 | 20.06 | 0 | +0.04(+0.18%) |
Nov 27, 2013 | 19.98 | 20.12 | 19.85 | 20.03 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 20.13 | 20.23 | 19.94 | 20.03 | 31,060,862 | -0.05(-0.26%) |
Nov 25, 2013 | 19.91 | 20.42 | 19.85 | 20.08 | 44,325,408 | +0.16(+0.79%) |
Nov 22, 2013 | 19.11 | 20.10 | 19.11 | 19.92 | 0 | +0.83(+4.36%) |
Nov 21, 2013 | 18.97 | 19.20 | 18.88 | 19.09 | 17,560,950 | +0.24(+1.28%) |
Nov 20, 2013 | 19.19 | 19.25 | 18.81 | 18.85 | 0 | -0.25(-1.29%) |
Nov 19, 2013 | 19.05 | 19.14 | 18.95 | 19.09 | 15,552,310 | +0.03(+0.17%) |
Nov 18, 2013 | 19.17 | 19.28 | 19.05 | 19.06 | 0 | -0.14(-0.73%) |
Nov 15, 2013 | 19.21 | 19.31 | 19.07 | 19.20 | 0 | +0.02(+0.08%) |
Nov 14, 2013 | 19.12 | 19.22 | 19.01 | 19.19 | 15,950,195 | +0.29(+1.51%) |
Nov 12, 2013 | 19.04 | 19.05 | 18.74 | 18.90 | 20,732,422 | -0.15(-0.78%) |
Nov 11, 2013 | 19.29 | 19.38 | 18.93 | 19.05 | 0 | -0.33(-1.72%) |
Nov 08, 2013 | 19.05 | 19.41 | 18.87 | 19.38 | 0 | +0.38(+1.99%) |
Nov 07, 2013 | 19.36 | 19.41 | 18.96 | 19.01 | 23,814,616 | -0.23(-1.19%) |
Nov 06, 2013 | 19.26 | 19.40 | 19.18 | 19.24 | 18,034,690 | -0.01(-0.06%) |
Nov 05, 2013 | 19.45 | 19.46 | 19.05 | 19.25 | 19,281,072 | -0.14(-0.71%) |
Nov 04, 2013 | 19.58 | 19.67 | 19.31 | 19.38 | 18,373,172 | -0.19(-0.96%) |
Nov 01, 2013 | 19.25 | 19.62 | 19.20 | 19.57 | 0 | +0.42(+2.20%) |
Oct 31, 2013 | 18.74 | 19.40 | 18.74 | 19.15 | 38,683,968 | +0.21(+1.08%) |
Oct 30, 2013 | 19.26 | 19.26 | 18.86 | 18.95 | 33,419,980 | -0.25(-1.30%) |
Oct 29, 2013 | 19.39 | 19.40 | 19.13 | 19.20 | 33,454,176 | -0.21(-1.08%) |
Oct 28, 2013 | 19.45 | 19.45 | 19.30 | 19.40 | 22,043,502 | +0.02(+0.12%) |
Oct 25, 2013 | 19.30 | 19.39 | 19.17 | 19.38 | 0 | +0.17(+0.86%) |
Oct 24, 2013 | 19.01 | 19.31 | 18.91 | 19.22 | 21,794,890 | +0.32(+1.70%) |
Oct 23, 2013 | 18.96 | 19.16 | 18.83 | 18.89 | 21,637,872 | -0.16(-0.84%) |
Oct 22, 2013 | 19.07 | 19.16 | 18.99 | 19.05 | 24,232,652 | +0.11(+0.57%) |
Oct 21, 2013 | 18.87 | 18.95 | 18.84 | 18.95 | 17,445,888 | +0.02(+0.12%) |
Oct 18, 2013 | 19.02 | 19.11 | 18.89 | 18.92 | 24,805,212 | -0.18(-0.92%) |
Oct 17, 2013 | 18.87 | 19.11 | 18.82 | 19.10 | 24,027,252 | +0.20(+1.04%) |
Oct 16, 2013 | 18.80 | 18.96 | 18.69 | 18.90 | 37,786,420 | +0.24(+1.27%) |
Oct 15, 2013 | 18.69 | 18.86 | 18.53 | 18.66 | 24,720,230 | -0.03(-0.15%) |
Oct 14, 2013 | 18.49 | 18.73 | 18.44 | 18.69 | 20,074,440 | +0.16(+0.88%) |
Oct 11, 2013 | 18.17 | 18.60 | 18.15 | 18.53 | 0 | +0.28(+1.55%) |
Oct 10, 2013 | 18.02 | 18.27 | 17.95 | 18.25 | 21,553,836 | +0.41(+2.30%) |
Oct 09, 2013 | 18.04 | 18.17 | 17.74 | 17.84 | 24,713,042 | -0.11(-0.64%) |
Oct 08, 2013 | 18.13 | 18.16 | 17.93 | 17.95 | 25,481,296 | -0.20(-1.08%) |
Oct 07, 2013 | 18.16 | 18.46 | 18.13 | 18.15 | 19,819,064 | -0.22(-1.18%) |
Oct 04, 2013 | 18.07 | 18.45 | 18.00 | 18.36 | 0 | +0.25(+1.40%) |
Oct 03, 2013 | 18.17 | 18.23 | 17.95 | 18.11 | 23,824,884 | -0.18(-0.97%) |
Oct 02, 2013 | 18.23 | 18.29 | 18.15 | 18.29 | 23,489,846 | -0.06(-0.35%) |