Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.21 | 21.28 | 21.28 | 21.28 | 17,454,948 | -0.00(-0.02%) |
Dec 30, 2013 | 21.24 | 21.34 | 21.21 | 21.28 | 12,611,186 | -0.01(-0.04%) |
Dec 27, 2013 | 21.34 | 21.37 | 21.21 | 21.29 | 12,410,862 | -0.00(-0.02%) |
Dec 26, 2013 | 21.22 | 21.36 | 21.18 | 21.29 | 11,780,379 | +0.09(+0.41%) |
Dec 24, 2013 | 21.05 | 21.25 | 21.05 | 21.21 | 11,669,839 | +0.17(+0.82%) |
Dec 23, 2013 | 20.94 | 21.10 | 20.94 | 21.03 | 26,899,096 | +0.22(+1.04%) |
Dec 20, 2013 | 21.00 | 21.11 | 20.82 | 20.82 | 40,828,616 | -0.15(-0.72%) |
Dec 19, 2013 | 20.85 | 21.06 | 20.79 | 20.97 | 23,458,254 | -0.02(-0.08%) |
Dec 18, 2013 | 20.71 | 21.01 | 20.55 | 20.98 | 37,167,184 | +0.39(+1.91%) |
Dec 17, 2013 | 20.81 | 20.81 | 20.54 | 20.59 | 30,631,538 | -0.30(-1.45%) |
Dec 16, 2013 | 20.99 | 21.39 | 20.87 | 20.89 | 37,011,040 | +0.18(+0.88%) |
Dec 13, 2013 | 20.83 | 20.86 | 20.57 | 20.71 | 27,494,698 | -0.13(-0.60%) |
Dec 12, 2013 | 20.99 | 21.01 | 20.73 | 20.84 | 28,034,856 | -0.16(-0.74%) |
Dec 11, 2013 | 21.21 | 21.21 | 20.80 | 20.99 | 37,146,372 | -0.24(-1.14%) |
Dec 10, 2013 | 21.43 | 21.43 | 21.15 | 21.24 | 30,615,048 | -0.23(-1.05%) |
Dec 09, 2013 | 21.24 | 21.49 | 21.12 | 21.46 | 27,591,552 | +0.04(+0.18%) |
Dec 06, 2013 | 21.32 | 21.47 | 21.19 | 21.42 | 25,816,352 | +0.25(+1.17%) |
Dec 05, 2013 | 21.29 | 21.29 | 20.97 | 21.18 | 34,214,340 | -0.20(-0.93%) |
Dec 04, 2013 | 21.35 | 21.56 | 21.26 | 21.37 | 24,731,070 | -0.10(-0.46%) |
Dec 03, 2013 | 21.33 | 21.47 | 21.27 | 21.47 | 23,525,632 | +0.15(+0.69%) |
Dec 02, 2013 | 21.50 | 21.52 | 21.28 | 21.33 | 24,616,774 | -0.16(-0.73%) |
Nov 29, 2013 | 21.66 | 21.67 | 21.45 | 21.48 | 11,337,484 | -0.13(-0.62%) |
Nov 27, 2013 | 21.71 | 21.73 | 21.49 | 21.62 | 16,908,746 | -0.05(-0.24%) |
Nov 26, 2013 | 21.68 | 21.80 | 21.61 | 21.67 | 19,931,894 | +0.02(+0.08%) |
Nov 25, 2013 | 21.77 | 21.79 | 21.61 | 21.65 | 13,673,129 | -0.09(-0.42%) |
Nov 22, 2013 | 21.78 | 21.82 | 21.65 | 21.74 | 22,750,082 | -0.07(-0.32%) |
Nov 21, 2013 | 21.91 | 21.99 | 21.80 | 21.81 | 15,261,942 | -0.01(-0.04%) |
Nov 20, 2013 | 21.99 | 22.19 | 21.78 | 21.82 | 22,252,220 | -0.16(-0.75%) |
Nov 19, 2013 | 22.01 | 22.10 | 21.86 | 21.99 | 18,328,602 | +0.01(+0.04%) |
Nov 18, 2013 | 21.80 | 22.00 | 21.79 | 21.98 | 23,461,218 | +0.19(+0.89%) |
Nov 15, 2013 | 21.72 | 21.83 | 21.59 | 21.78 | 21,023,234 | +0.02(+0.08%) |
Nov 14, 2013 | 21.69 | 21.83 | 21.69 | 21.76 | 20,404,464 | +0.12(+0.56%) |
Nov 13, 2013 | 21.60 | 21.65 | 21.37 | 21.64 | 25,170,048 | -0.07(-0.34%) |
Nov 12, 2013 | 21.65 | 21.85 | 21.55 | 21.72 | 22,075,264 | +0.09(+0.40%) |
Nov 11, 2013 | 21.70 | 21.76 | 21.55 | 21.63 | 11,841,578 | -0.10(-0.48%) |
Nov 08, 2013 | 21.67 | 21.75 | 21.44 | 21.73 | 37,863,932 | +0.01(+0.06%) |
Nov 07, 2013 | 21.89 | 22.08 | 21.67 | 21.72 | 24,952,728 | -0.19(-0.87%) |
Nov 06, 2013 | 21.81 | 22.02 | 21.80 | 21.91 | 21,489,120 | +0.22(+1.02%) |
Nov 05, 2013 | 22.00 | 22.02 | 21.68 | 21.69 | 27,049,970 | -0.42(-1.92%) |
Nov 04, 2013 | 22.05 | 22.12 | 21.88 | 22.11 | 19,160,044 | +0.26(+1.17%) |
Nov 01, 2013 | 21.99 | 22.28 | 21.79 | 21.86 | 26,446,746 | -0.01(-0.04%) |
Oct 31, 2013 | 21.86 | 22.04 | 21.67 | 21.87 | 25,202,968 | -0.01(-0.04%) |
Oct 30, 2013 | 22.25 | 22.25 | 21.26 | 21.88 | 28,974,270 | -0.24(-1.10%) |
Oct 29, 2013 | 21.92 | 22.29 | 21.90 | 22.12 | 33,735,320 | +0.23(+1.03%) |
Oct 28, 2013 | 21.95 | 21.96 | 21.77 | 21.89 | 25,814,268 | -0.06(-0.28%) |
Oct 25, 2013 | 21.79 | 21.99 | 21.70 | 21.95 | 21,216,872 | +0.13(+0.57%) |
Oct 24, 2013 | 22.10 | 22.16 | 21.79 | 21.83 | 23,910,750 | -0.17(-0.79%) |
Oct 23, 2013 | 22.09 | 22.24 | 21.98 | 22.00 | 26,225,640 | -0.14(-0.63%) |
Oct 22, 2013 | 21.89 | 22.21 | 21.71 | 22.14 | 35,110,800 | +0.24(+1.11%) |
Oct 21, 2013 | 21.65 | 21.91 | 21.65 | 21.90 | 33,105,482 | +0.25(+1.14%) |
Oct 18, 2013 | 21.37 | 21.67 | 21.29 | 21.65 | 51,254,832 | +0.48(+2.27%) |
Oct 17, 2013 | 21.03 | 21.32 | 20.83 | 21.17 | 67,751,960 | +0.71(+3.49%) |
Oct 16, 2013 | 20.18 | 20.54 | 20.09 | 20.46 | 43,495,596 | +0.40(+2.01%) |
Oct 15, 2013 | 20.26 | 20.32 | 20.03 | 20.05 | 29,035,876 | -0.21(-1.05%) |
Oct 14, 2013 | 20.26 | 20.39 | 20.21 | 20.27 | 25,260,748 | -0.12(-0.59%) |
Oct 11, 2013 | 20.27 | 20.39 | 20.20 | 20.39 | 25,710,286 | +0.10(+0.49%) |
Oct 10, 2013 | 20.20 | 20.29 | 20.00 | 20.29 | 26,686,518 | +0.29(+1.43%) |
Oct 09, 2013 | 20.01 | 20.25 | 19.94 | 20.00 | 30,621,504 | +0.06(+0.33%) |
Oct 08, 2013 | 20.23 | 20.23 | 19.93 | 19.94 | 36,467,020 | -0.08(-0.39%) |
Oct 07, 2013 | 19.84 | 20.17 | 19.79 | 20.02 | 106,593,840 | +0.08(+0.40%) |
Oct 04, 2013 | 19.91 | 19.94 | 19.74 | 19.93 | 111,434,504 | +0.04(+0.19%) |
Oct 03, 2013 | 19.76 | 19.97 | 19.69 | 19.90 | 35,349,200 | +0.09(+0.47%) |
Oct 02, 2013 | 19.82 | 19.88 | 19.61 | 19.80 | 28,099,814 | -0.08(-0.43%) |