Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.49 | 23.84 | 23.84 | 23.84 | 11,123,402 | +0.39(+1.65%) |
Dec 30, 2013 | 23.62 | 23.76 | 23.37 | 23.46 | 8,155,020 | -0.16(-0.68%) |
Dec 27, 2013 | 23.66 | 23.74 | 23.53 | 23.61 | 5,414,147 | -0.03(-0.13%) |
Dec 26, 2013 | 23.59 | 23.76 | 23.53 | 23.65 | 7,113,786 | +0.07(+0.29%) |
Dec 24, 2013 | 23.64 | 23.70 | 23.36 | 23.58 | 5,978,795 | -0.08(-0.32%) |
Dec 23, 2013 | 23.68 | 23.75 | 23.57 | 23.65 | 9,387,501 | +0.14(+0.58%) |
Dec 20, 2013 | 23.58 | 23.71 | 23.43 | 23.52 | 19,627,402 | +0.05(+0.23%) |
Dec 19, 2013 | 23.94 | 23.98 | 23.42 | 23.46 | 27,369,534 | -0.58(-2.40%) |
Dec 18, 2013 | 23.33 | 24.06 | 23.14 | 24.04 | 24,124,318 | +0.84(+3.60%) |
Dec 17, 2013 | 23.54 | 23.59 | 23.09 | 23.20 | 13,164,104 | -0.30(-1.29%) |
Dec 16, 2013 | 23.77 | 23.90 | 23.46 | 23.51 | 11,288,002 | -0.13(-0.55%) |
Dec 13, 2013 | 23.24 | 23.69 | 23.21 | 23.64 | 16,237,614 | +0.46(+2.00%) |
Dec 12, 2013 | 22.92 | 23.30 | 22.92 | 23.17 | 13,206,860 | +0.27(+1.20%) |
Dec 11, 2013 | 23.38 | 23.41 | 22.84 | 22.90 | 13,276,862 | -0.49(-2.11%) |
Dec 10, 2013 | 23.19 | 23.60 | 23.09 | 23.39 | 17,316,110 | +0.29(+1.25%) |
Dec 09, 2013 | 23.34 | 23.37 | 23.03 | 23.11 | 11,162,258 | -0.05(-0.23%) |
Dec 06, 2013 | 23.39 | 23.42 | 23.04 | 23.16 | 16,785,974 | +0.19(+0.83%) |
Dec 05, 2013 | 23.37 | 23.45 | 22.91 | 22.97 | 18,948,582 | -0.70(-2.96%) |
Dec 04, 2013 | 23.38 | 23.79 | 23.33 | 23.67 | 10,473,894 | +0.12(+0.52%) |
Dec 03, 2013 | 23.77 | 23.90 | 23.40 | 23.55 | 14,796,074 | -0.35(-1.46%) |
Dec 02, 2013 | 23.96 | 24.22 | 23.79 | 23.90 | 13,095,471 | +0.10(+0.42%) |
Nov 29, 2013 | 23.96 | 24.00 | 23.78 | 23.80 | 7,162,881 | -0.08(-0.35%) |
Nov 27, 2013 | 23.87 | 23.96 | 23.76 | 23.88 | 6,729,521 | +0.02(+0.06%) |
Nov 26, 2013 | 23.98 | 24.15 | 23.87 | 23.87 | 12,065,612 | -0.11(-0.48%) |
Nov 25, 2013 | 23.86 | 24.18 | 23.83 | 23.98 | 17,180,538 | +0.15(+0.64%) |
Nov 22, 2013 | 23.51 | 23.84 | 23.39 | 23.83 | 13,897,804 | +0.34(+1.46%) |
Nov 21, 2013 | 23.19 | 23.59 | 23.14 | 23.49 | 13,800,175 | +0.47(+2.05%) |
Nov 20, 2013 | 23.17 | 23.36 | 22.97 | 23.01 | 15,164,202 | -0.05(-0.23%) |
Nov 19, 2013 | 23.08 | 23.38 | 22.95 | 23.07 | 13,183,481 | +0.01(+0.03%) |
Nov 18, 2013 | 23.14 | 23.40 | 22.98 | 23.06 | 14,945,034 | +0.02(+0.10%) |
Nov 15, 2013 | 23.01 | 23.20 | 22.98 | 23.04 | 13,919,463 | -0.03(-0.13%) |
Nov 14, 2013 | 22.80 | 23.09 | 22.75 | 23.07 | 13,409,047 | +0.22(+0.96%) |
Nov 13, 2013 | 22.38 | 22.85 | 22.35 | 22.85 | 12,386,740 | +0.22(+0.97%) |
Nov 12, 2013 | 22.79 | 22.98 | 22.40 | 22.63 | 19,006,690 | -0.25(-1.10%) |
Nov 11, 2013 | 22.35 | 22.89 | 22.25 | 22.88 | 18,345,026 | +0.49(+2.21%) |
Nov 08, 2013 | 21.89 | 22.50 | 21.87 | 22.38 | 22,005,060 | +0.55(+2.51%) |
Nov 07, 2013 | 22.21 | 22.28 | 21.81 | 21.84 | 18,771,864 | -0.31(-1.41%) |
Nov 06, 2013 | 22.16 | 22.22 | 22.00 | 22.15 | 11,800,104 | +0.11(+0.48%) |
Nov 05, 2013 | 22.09 | 22.17 | 22.03 | 22.04 | 14,537,082 | -0.27(-1.19%) |
Nov 04, 2013 | 22.22 | 22.32 | 22.11 | 22.31 | 16,076,670 | +0.11(+0.48%) |
Nov 01, 2013 | 21.96 | 22.47 | 21.93 | 22.20 | 19,685,382 | +0.36(+1.64%) |
Oct 31, 2013 | 22.11 | 22.23 | 21.84 | 21.84 | 13,615,437 | -0.29(-1.31%) |
Oct 30, 2013 | 22.37 | 22.40 | 22.04 | 22.13 | 12,782,061 | -0.19(-0.85%) |
Oct 29, 2013 | 22.08 | 22.32 | 22.03 | 22.32 | 15,827,821 | +0.33(+1.52%) |
Oct 28, 2013 | 22.19 | 22.20 | 21.97 | 21.99 | 13,890,202 | -0.20(-0.89%) |
Oct 25, 2013 | 22.26 | 22.32 | 22.12 | 22.19 | 17,542,726 | -0.12(-0.54%) |
Oct 24, 2013 | 22.13 | 22.34 | 22.10 | 22.31 | 11,766,374 | +0.24(+1.07%) |
Oct 23, 2013 | 22.18 | 22.23 | 21.95 | 22.07 | 17,422,814 | -0.29(-1.29%) |
Oct 22, 2013 | 22.46 | 22.50 | 22.11 | 22.36 | 17,228,402 | +0.02(+0.10%) |
Oct 21, 2013 | 22.42 | 22.52 | 22.22 | 22.34 | 19,080,950 | -0.20(-0.88%) |
Oct 18, 2013 | 22.71 | 22.75 | 22.17 | 22.53 | 42,707,136 | +0.58(+2.63%) |
Oct 17, 2013 | 21.52 | 21.98 | 21.36 | 21.96 | 25,168,688 | +0.23(+1.05%) |
Oct 16, 2013 | 21.39 | 21.82 | 21.35 | 21.73 | 20,372,100 | +0.49(+2.29%) |
Oct 15, 2013 | 21.37 | 21.46 | 21.08 | 21.24 | 16,482,345 | -0.14(-0.67%) |
Oct 14, 2013 | 21.05 | 21.43 | 20.87 | 21.39 | 15,708,532 | +0.17(+0.82%) |
Oct 11, 2013 | 21.10 | 21.26 | 20.95 | 21.21 | 14,759,871 | +0.24(+1.12%) |
Oct 10, 2013 | 20.58 | 21.03 | 20.51 | 20.98 | 19,054,792 | +0.66(+3.25%) |
Oct 09, 2013 | 20.29 | 20.49 | 20.04 | 20.32 | 18,696,876 | +0.17(+0.83%) |
Oct 08, 2013 | 20.39 | 20.49 | 20.11 | 20.15 | 21,665,700 | -0.22(-1.08%) |
Oct 07, 2013 | 20.27 | 20.58 | 20.23 | 20.37 | 17,593,584 | -0.11(-0.56%) |
Oct 04, 2013 | 20.47 | 20.52 | 20.34 | 20.48 | 15,467,507 | +0.11(+0.52%) |
Oct 03, 2013 | 20.57 | 20.66 | 20.22 | 20.38 | 17,492,164 | -0.20(-1.00%) |
Oct 02, 2013 | 20.42 | 20.64 | 20.36 | 20.58 | 15,671,559 | -0.02(-0.07%) |