Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.42 | 26.30 | 26.30 | 26.30 | 1,395,100 | -0.01(-0.04%) |
Dec 30, 2013 | 26.25 | 26.45 | 26.19 | 26.31 | 994,411 | +0.07(+0.27%) |
Dec 27, 2013 | 26.36 | 26.36 | 26.02 | 26.24 | 1,305,112 | -0.02(-0.08%) |
Dec 26, 2013 | 26.30 | 26.46 | 26.11 | 26.26 | 1,160,490 | +0.06(+0.23%) |
Dec 24, 2013 | 26.04 | 26.34 | 25.98 | 26.20 | 666,337 | +0.23(+0.89%) |
Dec 23, 2013 | 25.87 | 26.02 | 25.76 | 25.97 | 1,422,751 | +0.17(+0.66%) |
Dec 20, 2013 | 25.74 | 25.90 | 25.51 | 25.80 | 2,612,316 | +0.24(+0.94%) |
Dec 19, 2013 | 25.72 | 25.77 | 25.36 | 25.56 | 2,642,552 | -0.19(-0.74%) |
Dec 18, 2013 | 24.91 | 25.79 | 24.65 | 25.75 | 3,465,129 | +0.78(+3.12%) |
Dec 17, 2013 | 25.14 | 25.22 | 24.83 | 24.97 | 1,617,416 | +0.01(+0.04%) |
Dec 16, 2013 | 25.00 | 25.13 | 24.85 | 24.96 | 2,540,155 | +0.19(+0.77%) |
Dec 13, 2013 | 24.86 | 25.02 | 24.68 | 24.77 | 1,967,531 | +0.05(+0.20%) |
Dec 12, 2013 | 24.84 | 24.98 | 24.67 | 24.72 | 1,855,572 | -0.14(-0.56%) |
Dec 11, 2013 | 25.38 | 25.43 | 24.77 | 24.86 | 2,192,285 | -0.45(-1.78%) |
Dec 10, 2013 | 25.35 | 25.52 | 25.27 | 25.31 | 2,144,848 | -0.10(-0.39%) |
Dec 09, 2013 | 25.25 | 25.62 | 25.18 | 25.41 | 2,374,450 | +0.31(+1.24%) |
Dec 06, 2013 | 25.01 | 25.21 | 24.89 | 25.10 | 3,799,338 | +0.34(+1.37%) |
Dec 05, 2013 | 24.65 | 24.87 | 24.56 | 24.76 | 3,116,304 | +0.10(+0.41%) |
Dec 04, 2013 | 24.26 | 24.81 | 24.23 | 24.66 | 3,226,309 | +0.25(+1.02%) |
Dec 03, 2013 | 24.25 | 24.55 | 24.18 | 24.41 | 1,953,721 | +0.01(+0.04%) |
Dec 02, 2013 | 24.25 | 24.61 | 24.05 | 24.40 | 2,200,138 | +0.16(+0.66%) |
Nov 29, 2013 | 24.43 | 24.48 | 24.20 | 24.24 | 1,290,385 | -0.20(-0.82%) |
Nov 27, 2013 | 24.20 | 24.48 | 24.18 | 24.44 | 3,023,561 | +0.28(+1.16%) |
Nov 26, 2013 | 23.81 | 24.24 | 23.74 | 24.16 | 4,454,850 | +0.48(+2.03%) |
Nov 25, 2013 | 23.43 | 23.80 | 23.40 | 23.68 | 2,666,842 | +0.28(+1.20%) |
Nov 22, 2013 | 22.92 | 23.54 | 22.80 | 23.40 | 6,784,912 | +0.62(+2.72%) |
Nov 21, 2013 | 22.50 | 22.84 | 22.31 | 22.78 | 3,016,530 | +0.34(+1.52%) |
Nov 20, 2013 | 22.78 | 22.87 | 22.36 | 22.44 | 2,113,099 | -0.32(-1.41%) |
Nov 19, 2013 | 22.98 | 23.03 | 22.63 | 22.76 | 2,525,030 | -0.19(-0.83%) |
Nov 18, 2013 | 23.05 | 23.20 | 22.89 | 22.95 | 3,423,110 | -0.02(-0.09%) |
Nov 15, 2013 | 22.90 | 23.03 | 22.77 | 22.97 | 6,289,637 | +0.09(+0.39%) |
Nov 14, 2013 | 22.67 | 23.04 | 22.61 | 22.88 | 5,090,607 | +0.85(+3.86%) |
Nov 12, 2013 | 22.34 | 22.53 | 22.00 | 22.03 | 4,990,937 | -0.40(-1.78%) |
Nov 11, 2013 | 22.37 | 22.50 | 22.27 | 22.43 | 1,172,588 | +0.11(+0.49%) |
Nov 08, 2013 | 22.21 | 22.40 | 22.00 | 22.32 | 4,063,465 | +0.04(+0.18%) |
Nov 07, 2013 | 22.56 | 22.64 | 22.23 | 22.28 | 2,746,500 | -0.16(-0.71%) |
Nov 06, 2013 | 22.94 | 22.98 | 22.41 | 22.44 | 3,023,399 | -0.43(-1.88%) |
Nov 05, 2013 | 22.82 | 23.00 | 22.71 | 22.87 | 3,188,096 | -0.17(-0.74%) |
Nov 04, 2013 | 23.18 | 23.20 | 22.96 | 23.04 | 3,468,443 | +0.01(+0.04%) |
Nov 01, 2013 | 23.15 | 23.21 | 22.81 | 23.03 | 4,241,711 | -0.20(-0.86%) |
Oct 31, 2013 | 23.43 | 23.70 | 23.13 | 23.23 | 3,112,319 | -0.25(-1.06%) |
Oct 30, 2013 | 22.13 | 23.73 | 22.01 | 23.48 | 10,311,160 | -0.92(-3.77%) |
Oct 29, 2013 | 23.65 | 24.59 | 23.65 | 24.40 | 5,223,468 | +0.99(+4.23%) |
Oct 28, 2013 | 23.96 | 24.14 | 23.35 | 23.41 | 1,990,017 | -0.31(-1.31%) |
Oct 25, 2013 | 23.65 | 23.74 | 23.48 | 23.72 | 1,386,772 | +0.19(+0.81%) |
Oct 24, 2013 | 23.37 | 23.61 | 23.21 | 23.53 | 1,551,869 | +0.18(+0.77%) |
Oct 23, 2013 | 23.43 | 23.58 | 23.29 | 23.35 | 1,586,149 | -0.17(-0.72%) |
Oct 22, 2013 | 23.14 | 23.87 | 23.10 | 23.52 | 2,203,193 | +0.46(+1.99%) |
Oct 21, 2013 | 22.91 | 23.06 | 22.75 | 23.06 | 2,936,971 | +0.19(+0.83%) |
Oct 18, 2013 | 23.31 | 23.38 | 22.77 | 22.87 | 2,927,442 | -0.31(-1.34%) |
Oct 17, 2013 | 22.73 | 23.22 | 22.57 | 23.18 | 2,538,926 | +0.39(+1.71%) |
Oct 16, 2013 | 22.68 | 22.96 | 22.52 | 22.79 | 2,830,882 | +0.37(+1.65%) |
Oct 15, 2013 | 22.56 | 22.66 | 22.28 | 22.42 | 3,542,718 | -0.25(-1.10%) |
Oct 14, 2013 | 22.55 | 22.77 | 22.40 | 22.67 | 2,206,650 | -0.11(-0.48%) |
Oct 11, 2013 | 22.66 | 22.81 | 22.49 | 22.78 | 2,050,277 | -0.04(-0.18%) |
Oct 10, 2013 | 22.55 | 22.87 | 22.46 | 22.82 | 3,610,908 | +0.55(+2.47%) |
Oct 09, 2013 | 22.14 | 22.42 | 21.86 | 22.27 | 4,606,049 | +0.16(+0.72%) |
Oct 08, 2013 | 22.48 | 22.62 | 22.00 | 22.11 | 4,641,008 | -0.39(-1.73%) |
Oct 07, 2013 | 22.43 | 22.67 | 22.27 | 22.50 | 3,815,765 | -0.05(-0.22%) |
Oct 04, 2013 | 22.76 | 22.80 | 22.48 | 22.55 | 2,697,118 | -0.20(-0.88%) |
Oct 03, 2013 | 23.20 | 23.21 | 22.54 | 22.75 | 3,760,654 | -0.49(-2.11%) |
Oct 02, 2013 | 23.45 | 23.48 | 23.07 | 23.24 | 3,012,133 | -0.37(-1.57%) |