Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.21 | 21.43 | 21.43 | 21.43 | 4,478,751 | +0.23(+1.07%) |
Dec 30, 2013 | 21.26 | 21.33 | 21.15 | 21.20 | 3,436,597 | -0.07(-0.32%) |
Dec 27, 2013 | 21.29 | 21.44 | 21.15 | 21.27 | 3,967,949 | -0.05(-0.26%) |
Dec 26, 2013 | 21.28 | 21.33 | 21.19 | 21.32 | 2,242,884 | +0.07(+0.32%) |
Dec 24, 2013 | 21.20 | 21.30 | 21.17 | 21.26 | 1,906,482 | +0.10(+0.46%) |
Dec 23, 2013 | 21.07 | 21.25 | 20.91 | 21.16 | 6,676,686 | +0.32(+1.56%) |
Dec 20, 2013 | 20.92 | 21.08 | 20.83 | 20.84 | 6,555,353 | -0.07(-0.35%) |
Dec 19, 2013 | 20.81 | 21.06 | 20.79 | 20.91 | 5,261,941 | +0.04(+0.18%) |
Dec 18, 2013 | 20.44 | 20.92 | 20.41 | 20.87 | 7,842,067 | +0.39(+1.91%) |
Dec 17, 2013 | 20.73 | 20.79 | 20.46 | 20.48 | 6,160,275 | -0.32(-1.56%) |
Dec 16, 2013 | 20.82 | 20.92 | 20.73 | 20.81 | 5,634,523 | +0.16(+0.77%) |
Dec 13, 2013 | 20.67 | 20.77 | 20.48 | 20.65 | 5,221,818 | -0.04(-0.21%) |
Dec 12, 2013 | 20.41 | 20.77 | 20.25 | 20.69 | 6,497,369 | +0.18(+0.86%) |
Dec 11, 2013 | 20.81 | 20.94 | 20.49 | 20.51 | 6,072,576 | -0.30(-1.44%) |
Dec 10, 2013 | 20.66 | 20.98 | 20.65 | 20.81 | 4,864,573 | +0.22(+1.07%) |
Dec 09, 2013 | 20.57 | 20.68 | 20.33 | 20.59 | 7,561,656 | +0.07(+0.36%) |
Dec 06, 2013 | 20.93 | 20.95 | 20.42 | 20.52 | 11,154,536 | -0.33(-1.58%) |
Dec 05, 2013 | 21.17 | 21.20 | 20.85 | 20.85 | 9,389,792 | -0.40(-1.87%) |
Dec 04, 2013 | 21.53 | 21.54 | 20.87 | 21.25 | 10,299,267 | -0.34(-1.59%) |
Dec 03, 2013 | 21.21 | 21.69 | 21.19 | 21.59 | 8,950,906 | +0.39(+1.82%) |
Dec 02, 2013 | 21.06 | 21.42 | 21.04 | 21.20 | 5,442,836 | +0.00(+0.00%) |
Nov 29, 2013 | 21.03 | 21.44 | 20.97 | 21.20 | 4,091,891 | +0.34(+1.64%) |
Nov 27, 2013 | 20.86 | 21.02 | 20.73 | 20.86 | 6,250,818 | -0.20(-0.95%) |
Nov 26, 2013 | 21.33 | 21.33 | 20.95 | 21.06 | 8,776,383 | -0.29(-1.36%) |
Nov 25, 2013 | 21.63 | 21.68 | 21.31 | 21.35 | 6,972,209 | -0.42(-1.94%) |
Nov 22, 2013 | 21.82 | 21.84 | 21.54 | 21.77 | 6,553,214 | -0.05(-0.22%) |
Nov 21, 2013 | 21.82 | 21.97 | 21.69 | 21.82 | 5,954,275 | -0.08(-0.39%) |
Nov 20, 2013 | 21.68 | 21.91 | 21.66 | 21.91 | 7,850,612 | +0.36(+1.65%) |
Nov 19, 2013 | 21.43 | 21.63 | 21.37 | 21.55 | 6,709,097 | +0.04(+0.17%) |
Nov 18, 2013 | 21.73 | 21.76 | 21.45 | 21.51 | 5,039,038 | -0.11(-0.53%) |
Nov 15, 2013 | 21.61 | 21.68 | 21.46 | 21.63 | 3,869,225 | +0.07(+0.31%) |
Nov 14, 2013 | 21.39 | 21.58 | 21.18 | 21.56 | 5,682,058 | +0.51(+2.44%) |
Nov 12, 2013 | 21.11 | 21.26 | 21.04 | 21.05 | 5,576,581 | -0.21(-0.97%) |
Nov 11, 2013 | 21.31 | 21.42 | 21.12 | 21.25 | 5,728,217 | -0.04(-0.20%) |
Nov 08, 2013 | 20.79 | 21.33 | 20.78 | 21.30 | 7,549,326 | +0.45(+2.15%) |
Nov 07, 2013 | 21.25 | 21.28 | 20.73 | 20.85 | 10,943,682 | -0.44(-2.04%) |
Nov 06, 2013 | 21.36 | 21.47 | 21.15 | 21.28 | 10,934,661 | +0.08(+0.37%) |
Nov 05, 2013 | 21.22 | 21.30 | 20.95 | 21.20 | 8,692,525 | -0.06(-0.28%) |
Nov 04, 2013 | 21.45 | 21.46 | 21.13 | 21.27 | 7,875,110 | -0.02(-0.11%) |
Nov 01, 2013 | 22.08 | 22.08 | 21.24 | 21.29 | 12,068,452 | -0.68(-3.11%) |
Oct 31, 2013 | 22.12 | 22.37 | 21.88 | 21.97 | 8,307,770 | +0.11(+0.50%) |
Oct 30, 2013 | 21.92 | 22.03 | 21.64 | 21.86 | 4,978,933 | -0.06(-0.28%) |
Oct 29, 2013 | 21.76 | 21.96 | 21.75 | 21.92 | 3,682,411 | +0.22(+1.03%) |
Oct 28, 2013 | 21.81 | 21.81 | 21.62 | 21.70 | 4,455,677 | -0.05(-0.25%) |
Oct 25, 2013 | 21.42 | 21.80 | 21.42 | 21.75 | 4,908,352 | +0.26(+1.21%) |
Oct 24, 2013 | 21.29 | 21.51 | 21.21 | 21.50 | 6,469,396 | +0.15(+0.71%) |
Oct 23, 2013 | 21.80 | 21.80 | 21.29 | 21.34 | 8,595,380 | -0.72(-3.26%) |
Oct 22, 2013 | 22.20 | 22.32 | 21.95 | 22.06 | 4,706,302 | -0.10(-0.44%) |
Oct 21, 2013 | 22.21 | 22.34 | 22.07 | 22.16 | 3,681,222 | +0.01(+0.03%) |
Oct 18, 2013 | 22.05 | 22.28 | 21.97 | 22.15 | 3,451,293 | +0.19(+0.88%) |
Oct 17, 2013 | 21.91 | 22.00 | 21.81 | 21.96 | 4,752,585 | +0.07(+0.30%) |
Oct 16, 2013 | 21.63 | 21.91 | 21.55 | 21.89 | 5,303,456 | +0.28(+1.31%) |
Oct 15, 2013 | 21.45 | 21.68 | 21.32 | 21.61 | 4,471,557 | -0.02(-0.08%) |
Oct 14, 2013 | 21.46 | 21.76 | 21.43 | 21.63 | 2,621,085 | +0.13(+0.62%) |
Oct 11, 2013 | 21.42 | 21.60 | 21.39 | 21.50 | 4,059,645 | +0.07(+0.34%) |
Oct 10, 2013 | 21.31 | 21.51 | 21.06 | 21.42 | 4,715,939 | +0.35(+1.66%) |
Oct 09, 2013 | 20.87 | 21.14 | 20.73 | 21.07 | 6,653,277 | +0.19(+0.90%) |
Oct 08, 2013 | 21.51 | 21.53 | 20.86 | 20.88 | 6,836,926 | -0.56(-2.62%) |
Oct 07, 2013 | 21.33 | 21.60 | 21.23 | 21.45 | 4,176,656 | -0.10(-0.48%) |
Oct 04, 2013 | 21.25 | 21.67 | 21.22 | 21.55 | 6,277,399 | +0.33(+1.54%) |
Oct 03, 2013 | 21.55 | 21.55 | 21.10 | 21.22 | 8,235,430 | -0.32(-1.49%) |
Oct 02, 2013 | 21.60 | 21.63 | 21.41 | 21.54 | 5,321,892 | -0.21(-0.95%) |