Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.66 | 22.93 | 22.93 | 22.93 | 5,295,940 | +0.37(+1.64%) |
Dec 30, 2013 | 22.63 | 22.67 | 22.48 | 22.56 | 2,224,663 | -0.07(-0.31%) |
Dec 27, 2013 | 22.74 | 22.81 | 22.59 | 22.63 | 2,061,484 | -0.07(-0.31%) |
Dec 26, 2013 | 22.66 | 22.73 | 22.53 | 22.70 | 2,964,579 | +0.03(+0.12%) |
Dec 24, 2013 | 22.66 | 22.68 | 22.54 | 22.67 | 1,343,378 | +0.02(+0.08%) |
Dec 23, 2013 | 22.71 | 22.75 | 22.58 | 22.66 | 3,215,046 | +0.07(+0.31%) |
Dec 20, 2013 | 22.57 | 22.64 | 22.35 | 22.59 | 9,736,579 | +0.03(+0.12%) |
Dec 19, 2013 | 22.56 | 22.84 | 22.51 | 22.56 | 6,872,634 | -0.11(-0.47%) |
Dec 18, 2013 | 21.84 | 22.68 | 21.74 | 22.66 | 10,178,961 | +0.83(+3.80%) |
Dec 17, 2013 | 22.11 | 22.13 | 21.80 | 21.84 | 7,443,552 | -0.29(-1.32%) |
Dec 16, 2013 | 21.95 | 22.14 | 21.87 | 22.13 | 8,032,522 | +0.26(+1.21%) |
Dec 13, 2013 | 22.02 | 22.29 | 21.81 | 21.86 | 9,045,722 | -0.01(-0.04%) |
Dec 12, 2013 | 21.92 | 22.04 | 21.76 | 21.87 | 12,161,172 | -0.05(-0.24%) |
Dec 11, 2013 | 21.87 | 22.16 | 21.77 | 21.92 | 12,056,040 | +0.03(+0.12%) |
Dec 10, 2013 | 21.99 | 22.02 | 21.77 | 21.90 | 4,788,785 | -0.19(-0.84%) |
Dec 09, 2013 | 21.92 | 22.15 | 21.84 | 22.08 | 5,661,015 | +0.19(+0.85%) |
Dec 06, 2013 | 21.88 | 22.02 | 21.69 | 21.90 | 4,485,257 | +0.37(+1.72%) |
Dec 05, 2013 | 21.68 | 21.71 | 21.33 | 21.53 | 5,073,051 | -0.19(-0.85%) |
Dec 04, 2013 | 21.72 | 21.93 | 21.53 | 21.71 | 4,260,885 | -0.04(-0.20%) |
Dec 03, 2013 | 21.75 | 21.95 | 21.60 | 21.76 | 5,051,577 | -0.14(-0.64%) |
Dec 02, 2013 | 21.61 | 22.17 | 21.61 | 21.90 | 7,060,650 | +0.31(+1.43%) |
Nov 29, 2013 | 21.85 | 21.89 | 21.57 | 21.59 | 2,480,891 | -0.26(-1.21%) |
Nov 27, 2013 | 21.77 | 21.92 | 21.65 | 21.85 | 4,676,699 | +0.10(+0.45%) |
Nov 26, 2013 | 21.82 | 21.92 | 21.73 | 21.76 | 5,739,271 | -0.01(-0.04%) |
Nov 25, 2013 | 22.05 | 22.05 | 21.75 | 21.77 | 6,279,599 | -0.21(-0.96%) |
Nov 22, 2013 | 21.98 | 22.05 | 21.78 | 21.98 | 7,161,752 | -0.07(-0.32%) |
Nov 21, 2013 | 21.68 | 22.06 | 21.66 | 22.05 | 10,301,026 | +0.48(+2.21%) |
Nov 20, 2013 | 21.61 | 21.71 | 21.45 | 21.57 | 6,334,905 | -0.04(-0.16%) |
Nov 19, 2013 | 21.53 | 21.77 | 21.49 | 21.61 | 12,069,932 | +0.07(+0.33%) |
Nov 18, 2013 | 21.60 | 21.65 | 21.35 | 21.54 | 10,486,759 | +0.00(+0.00%) |
Nov 15, 2013 | 21.43 | 21.60 | 21.34 | 21.54 | 7,973,274 | +0.16(+0.74%) |
Nov 14, 2013 | 21.13 | 21.39 | 21.09 | 21.38 | 8,300,634 | +0.23(+1.08%) |
Nov 13, 2013 | 20.80 | 21.16 | 20.63 | 21.15 | 8,272,477 | +0.24(+1.14%) |
Nov 12, 2013 | 21.16 | 21.21 | 20.86 | 20.91 | 6,471,082 | -0.26(-1.21%) |
Nov 11, 2013 | 21.18 | 21.41 | 21.00 | 21.17 | 9,460,663 | -0.02(-0.08%) |
Nov 08, 2013 | 20.18 | 21.19 | 20.18 | 21.18 | 18,890,466 | +1.11(+5.54%) |
Nov 07, 2013 | 20.49 | 20.62 | 20.05 | 20.07 | 7,274,889 | -0.40(-1.94%) |
Nov 06, 2013 | 20.50 | 20.54 | 20.22 | 20.47 | 6,931,142 | -0.02(-0.09%) |
Nov 05, 2013 | 20.32 | 20.55 | 20.21 | 20.49 | 7,464,941 | +0.05(+0.26%) |
Nov 04, 2013 | 20.36 | 20.45 | 20.19 | 20.43 | 7,463,848 | +0.10(+0.48%) |
Nov 01, 2013 | 19.91 | 20.42 | 19.90 | 20.34 | 10,295,227 | +0.41(+2.07%) |
Oct 31, 2013 | 20.12 | 20.21 | 19.90 | 19.92 | 8,727,513 | -0.18(-0.92%) |
Oct 30, 2013 | 20.33 | 20.42 | 19.83 | 20.11 | 12,236,274 | -0.21(-1.04%) |
Oct 29, 2013 | 20.28 | 20.55 | 20.11 | 20.32 | 16,214,642 | +0.08(+0.39%) |
Oct 28, 2013 | 20.72 | 20.77 | 19.94 | 20.24 | 16,893,788 | -0.48(-2.33%) |
Oct 25, 2013 | 20.58 | 20.76 | 20.51 | 20.72 | 5,811,775 | +0.14(+0.68%) |
Oct 24, 2013 | 20.55 | 20.64 | 20.45 | 20.58 | 5,898,957 | +0.09(+0.43%) |
Oct 23, 2013 | 20.47 | 20.62 | 20.25 | 20.50 | 8,592,847 | -0.04(-0.21%) |
Oct 22, 2013 | 20.79 | 20.79 | 20.35 | 20.54 | 11,698,741 | -0.18(-0.89%) |
Oct 21, 2013 | 20.88 | 21.00 | 20.69 | 20.72 | 9,869,844 | -0.18(-0.88%) |
Oct 18, 2013 | 20.79 | 20.92 | 20.55 | 20.91 | 9,500,440 | +0.13(+0.63%) |
Oct 17, 2013 | 20.45 | 20.82 | 20.33 | 20.78 | 9,775,615 | +0.17(+0.81%) |
Oct 16, 2013 | 20.48 | 21.05 | 20.44 | 20.61 | 18,011,860 | +0.35(+1.74%) |
Oct 15, 2013 | 20.04 | 20.93 | 19.93 | 20.26 | 35,394,936 | +0.90(+4.63%) |
Oct 14, 2013 | 18.99 | 19.42 | 18.82 | 19.36 | 11,751,257 | +0.20(+1.06%) |
Oct 11, 2013 | 18.82 | 19.19 | 18.76 | 19.16 | 7,604,556 | +0.34(+1.82%) |
Oct 10, 2013 | 18.63 | 18.95 | 18.47 | 18.82 | 12,213,466 | +0.56(+3.08%) |
Oct 09, 2013 | 18.15 | 18.50 | 17.98 | 18.25 | 10,084,392 | +0.16(+0.87%) |
Oct 08, 2013 | 18.51 | 18.60 | 18.07 | 18.09 | 8,046,932 | -0.44(-2.37%) |
Oct 07, 2013 | 18.74 | 18.83 | 18.52 | 18.53 | 6,392,969 | -0.45(-2.36%) |
Oct 04, 2013 | 18.63 | 19.03 | 18.56 | 18.98 | 5,843,014 | +0.38(+2.03%) |
Oct 03, 2013 | 18.66 | 18.83 | 18.38 | 18.60 | 8,832,826 | -0.12(-0.66%) |
Oct 02, 2013 | 18.60 | 18.75 | 18.46 | 18.73 | 7,822,379 | -0.08(-0.42%) |