Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.14 | 24.35 | 24.35 | 24.35 | 10,325,406 | +0.25(+1.03%) |
Dec 30, 2013 | 23.88 | 24.27 | 23.84 | 24.10 | 8,540,263 | +0.14(+0.59%) |
Dec 27, 2013 | 24.70 | 24.72 | 23.81 | 23.96 | 11,238,992 | -0.75(-3.05%) |
Dec 26, 2013 | 24.70 | 24.80 | 24.46 | 24.71 | 6,899,504 | +0.04(+0.14%) |
Dec 24, 2013 | 24.38 | 24.75 | 24.38 | 24.68 | 5,527,076 | +0.24(+0.98%) |
Dec 23, 2013 | 24.62 | 24.72 | 24.34 | 24.44 | 8,421,613 | +0.02(+0.07%) |
Dec 20, 2013 | 24.43 | 24.74 | 24.22 | 24.42 | 21,301,844 | +0.04(+0.15%) |
Dec 19, 2013 | 24.27 | 24.57 | 24.21 | 24.38 | 12,565,820 | +0.35(+1.48%) |
Dec 18, 2013 | 23.81 | 24.13 | 23.40 | 24.03 | 18,547,070 | +0.15(+0.63%) |
Dec 17, 2013 | 24.77 | 24.78 | 23.84 | 23.88 | 19,799,812 | -0.87(-3.51%) |
Dec 16, 2013 | 25.47 | 25.50 | 24.66 | 24.75 | 12,686,728 | -0.40(-1.59%) |
Dec 13, 2013 | 25.14 | 25.51 | 25.04 | 25.15 | 12,472,583 | +0.14(+0.57%) |
Dec 12, 2013 | 24.62 | 25.19 | 24.60 | 25.01 | 13,036,836 | +0.49(+1.99%) |
Dec 11, 2013 | 25.57 | 25.75 | 24.51 | 24.52 | 18,886,764 | -0.98(-3.86%) |
Dec 10, 2013 | 25.55 | 25.81 | 25.32 | 25.50 | 11,990,736 | -0.10(-0.38%) |
Dec 09, 2013 | 25.06 | 25.66 | 25.00 | 25.60 | 12,977,094 | +0.58(+2.30%) |
Dec 06, 2013 | 25.15 | 25.42 | 24.92 | 25.02 | 12,786,158 | +0.26(+1.04%) |
Dec 05, 2013 | 24.49 | 24.83 | 24.48 | 24.77 | 15,339,947 | +0.29(+1.20%) |
Dec 04, 2013 | 24.81 | 24.83 | 24.20 | 24.47 | 17,959,006 | -0.39(-1.57%) |
Dec 03, 2013 | 25.66 | 25.68 | 24.68 | 24.86 | 19,785,294 | -0.84(-3.28%) |
Dec 02, 2013 | 25.71 | 26.08 | 25.63 | 25.71 | 10,042,171 | +0.02(+0.07%) |
Nov 29, 2013 | 26.08 | 26.09 | 25.58 | 25.69 | 6,305,386 | -0.32(-1.23%) |
Nov 27, 2013 | 25.86 | 26.08 | 25.71 | 26.01 | 10,356,884 | +0.27(+1.03%) |
Nov 26, 2013 | 25.86 | 25.92 | 25.48 | 25.74 | 12,354,180 | -0.12(-0.45%) |
Nov 25, 2013 | 25.71 | 26.05 | 25.46 | 25.86 | 16,397,238 | +0.51(+1.99%) |
Nov 22, 2013 | 25.04 | 25.62 | 25.04 | 25.35 | 16,566,660 | +0.50(+2.00%) |
Nov 21, 2013 | 24.69 | 24.93 | 24.57 | 24.85 | 9,576,933 | +0.29(+1.19%) |
Nov 20, 2013 | 24.81 | 24.89 | 24.30 | 24.56 | 14,036,976 | -0.12(-0.50%) |
Nov 19, 2013 | 24.96 | 25.48 | 24.67 | 24.69 | 15,680,891 | -0.24(-0.96%) |
Nov 18, 2013 | 25.06 | 25.44 | 24.86 | 24.93 | 15,378,382 | +0.00(+0.00%) |
Nov 15, 2013 | 24.83 | 24.99 | 24.63 | 24.93 | 11,855,440 | +0.16(+0.64%) |
Nov 14, 2013 | 24.72 | 24.99 | 24.54 | 24.77 | 11,901,358 | -0.16(-0.64%) |
Nov 12, 2013 | 24.32 | 25.24 | 24.31 | 24.93 | 33,456,626 | +0.58(+2.37%) |
Nov 11, 2013 | 24.10 | 24.43 | 24.05 | 24.35 | 8,877,692 | +0.51(+2.16%) |
Nov 08, 2013 | 23.61 | 24.49 | 23.60 | 23.84 | 19,977,426 | +0.19(+0.79%) |
Nov 07, 2013 | 23.94 | 24.28 | 23.58 | 23.65 | 15,014,931 | -0.18(-0.74%) |
Nov 06, 2013 | 24.52 | 24.55 | 23.73 | 23.83 | 15,090,140 | -0.51(-2.11%) |
Nov 05, 2013 | 24.55 | 24.56 | 24.03 | 24.34 | 15,523,016 | +0.02(+0.07%) |
Nov 04, 2013 | 24.05 | 24.63 | 23.94 | 24.32 | 19,701,320 | +0.71(+3.00%) |
Nov 01, 2013 | 23.40 | 23.83 | 23.04 | 23.61 | 15,470,605 | +0.28(+1.21%) |
Oct 31, 2013 | 23.41 | 23.54 | 23.22 | 23.33 | 11,469,918 | -0.09(-0.38%) |
Oct 30, 2013 | 23.52 | 23.63 | 22.99 | 23.42 | 13,837,350 | +0.11(+0.49%) |
Oct 29, 2013 | 23.30 | 23.60 | 23.21 | 23.30 | 10,867,404 | +0.19(+0.80%) |
Oct 28, 2013 | 23.37 | 23.38 | 22.98 | 23.12 | 10,163,634 | -0.15(-0.65%) |
Oct 25, 2013 | 23.26 | 23.60 | 23.04 | 23.27 | 14,759,279 | -0.01(-0.04%) |
Oct 24, 2013 | 22.86 | 23.41 | 22.70 | 23.28 | 20,637,128 | +0.63(+2.77%) |
Oct 23, 2013 | 22.50 | 22.95 | 22.37 | 22.65 | 14,276,910 | +0.11(+0.47%) |
Oct 22, 2013 | 22.61 | 23.21 | 22.34 | 22.54 | 25,579,578 | +0.71(+3.24%) |
Oct 21, 2013 | 22.29 | 22.31 | 21.63 | 21.84 | 14,486,935 | -0.28(-1.28%) |
Oct 18, 2013 | 22.08 | 22.26 | 21.95 | 22.12 | 12,965,585 | +0.19(+0.89%) |
Oct 17, 2013 | 21.56 | 22.02 | 21.56 | 21.92 | 14,299,365 | +0.33(+1.52%) |
Oct 16, 2013 | 21.38 | 21.68 | 21.12 | 21.60 | 12,165,690 | +0.35(+1.67%) |
Oct 15, 2013 | 21.31 | 21.46 | 21.08 | 21.24 | 13,188,530 | -0.08(-0.37%) |
Oct 14, 2013 | 21.40 | 21.54 | 21.02 | 21.32 | 20,773,758 | -0.26(-1.19%) |
Oct 11, 2013 | 21.74 | 21.92 | 21.38 | 21.58 | 14,025,697 | -0.10(-0.45%) |
Oct 10, 2013 | 21.79 | 22.06 | 21.56 | 21.68 | 14,111,186 | +0.23(+1.07%) |
Oct 09, 2013 | 21.48 | 21.71 | 20.98 | 21.45 | 12,373,289 | +0.02(+0.08%) |
Oct 08, 2013 | 21.90 | 21.95 | 21.27 | 21.43 | 14,140,320 | -0.55(-2.49%) |
Oct 07, 2013 | 22.07 | 22.19 | 21.94 | 21.98 | 9,560,358 | -0.30(-1.35%) |
Oct 04, 2013 | 21.84 | 22.49 | 21.71 | 22.28 | 19,673,082 | +0.57(+2.65%) |
Oct 03, 2013 | 21.66 | 21.84 | 21.14 | 21.70 | 19,142,282 | +0.26(+1.20%) |
Oct 02, 2013 | 21.71 | 21.91 | 21.32 | 21.45 | 24,453,030 | +0.04(+0.17%) |