Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.49 | 19.50 | 19.50 | 19.50 | 23,826,440 | -0.04(-0.20%) |
Dec 30, 2013 | 19.44 | 19.54 | 19.34 | 19.53 | 23,251,548 | +0.03(+0.16%) |
Dec 27, 2013 | 19.58 | 19.64 | 19.43 | 19.50 | 18,788,616 | +0.06(+0.29%) |
Dec 26, 2013 | 19.33 | 19.45 | 19.30 | 19.44 | 18,943,028 | +0.17(+0.86%) |
Dec 24, 2013 | 19.37 | 19.38 | 19.23 | 19.28 | 17,270,936 | -0.04(-0.20%) |
Dec 23, 2013 | 19.39 | 19.41 | 19.20 | 19.32 | 36,118,764 | +0.06(+0.33%) |
Dec 20, 2013 | 19.54 | 19.70 | 19.25 | 19.25 | 97,905,776 | -0.29(-1.50%) |
Dec 19, 2013 | 19.58 | 19.74 | 19.48 | 19.55 | 51,207,020 | -0.04(-0.20%) |
Dec 18, 2013 | 19.29 | 19.59 | 19.10 | 19.58 | 54,784,216 | +0.40(+2.09%) |
Dec 17, 2013 | 19.22 | 19.29 | 19.10 | 19.18 | 44,990,992 | -0.07(-0.36%) |
Dec 16, 2013 | 19.29 | 19.50 | 19.18 | 19.25 | 44,327,088 | +0.00(+0.00%) |
Dec 13, 2013 | 19.37 | 19.40 | 19.06 | 19.25 | 40,977,844 | +0.00(+0.00%) |
Dec 12, 2013 | 19.44 | 19.58 | 19.22 | 19.25 | 45,691,072 | -0.25(-1.31%) |
Dec 11, 2013 | 19.95 | 19.95 | 19.43 | 19.51 | 55,039,224 | -0.44(-2.20%) |
Dec 10, 2013 | 19.99 | 20.04 | 19.86 | 19.95 | 35,667,132 | -0.15(-0.76%) |
Dec 09, 2013 | 20.07 | 20.17 | 19.99 | 20.10 | 33,409,292 | +0.03(+0.13%) |
Dec 06, 2013 | 20.08 | 20.12 | 19.94 | 20.07 | 29,716,432 | +0.18(+0.93%) |
Dec 05, 2013 | 19.81 | 19.99 | 19.81 | 19.89 | 32,440,736 | -0.01(-0.06%) |
Dec 04, 2013 | 19.80 | 20.00 | 19.73 | 19.90 | 37,292,996 | +0.03(+0.16%) |
Dec 03, 2013 | 20.17 | 20.18 | 19.84 | 19.87 | 58,273,904 | -0.39(-1.92%) |
Dec 02, 2013 | 20.12 | 20.32 | 20.12 | 20.26 | 29,486,860 | +0.06(+0.32%) |
Nov 29, 2013 | 20.29 | 20.38 | 20.18 | 20.20 | 18,607,872 | -0.10(-0.47%) |
Nov 27, 2013 | 20.38 | 20.42 | 20.24 | 20.29 | 26,766,496 | -0.01(-0.03%) |
Nov 26, 2013 | 20.54 | 20.54 | 20.29 | 20.30 | 36,397,576 | -0.16(-0.78%) |
Nov 25, 2013 | 20.44 | 20.69 | 20.42 | 20.46 | 39,896,724 | +0.01(+0.06%) |
Nov 22, 2013 | 20.30 | 20.47 | 20.24 | 20.44 | 39,929,588 | +0.10(+0.47%) |
Nov 21, 2013 | 20.27 | 20.47 | 20.23 | 20.35 | 41,026,276 | +0.03(+0.16%) |
Nov 20, 2013 | 20.23 | 20.43 | 20.14 | 20.32 | 31,834,144 | +0.17(+0.82%) |
Nov 19, 2013 | 20.35 | 20.38 | 20.12 | 20.15 | 45,274,996 | -0.22(-1.09%) |
Nov 18, 2013 | 20.42 | 20.46 | 20.31 | 20.37 | 34,434,596 | -0.12(-0.59%) |
Nov 15, 2013 | 20.26 | 20.49 | 20.18 | 20.49 | 38,353,112 | +0.13(+0.62%) |
Nov 14, 2013 | 20.33 | 20.50 | 20.23 | 20.37 | 43,238,964 | +0.08(+0.41%) |
Nov 13, 2013 | 19.91 | 20.28 | 19.91 | 20.28 | 42,666,148 | +0.31(+1.56%) |
Nov 12, 2013 | 19.85 | 20.11 | 19.81 | 19.97 | 39,607,000 | +0.09(+0.45%) |
Nov 11, 2013 | 19.87 | 19.92 | 19.83 | 19.88 | 26,509,586 | -0.05(-0.26%) |
Nov 08, 2013 | 19.65 | 19.95 | 19.56 | 19.93 | 39,310,916 | +0.26(+1.33%) |
Nov 07, 2013 | 19.72 | 19.88 | 19.67 | 19.67 | 39,504,204 | -0.04(-0.19%) |
Nov 06, 2013 | 19.88 | 19.94 | 19.64 | 19.71 | 38,710,904 | -0.02(-0.10%) |
Nov 05, 2013 | 19.70 | 19.79 | 19.59 | 19.73 | 29,881,192 | -0.01(-0.06%) |
Nov 04, 2013 | 19.68 | 19.83 | 19.65 | 19.74 | 29,773,368 | +0.06(+0.29%) |
Nov 01, 2013 | 19.39 | 19.74 | 19.38 | 19.69 | 44,352,352 | +0.31(+1.58%) |
Oct 31, 2013 | 19.44 | 19.62 | 19.35 | 19.38 | 47,980,748 | -0.15(-0.79%) |
Oct 30, 2013 | 19.74 | 19.76 | 19.45 | 19.53 | 35,541,332 | -0.20(-1.02%) |
Oct 29, 2013 | 19.48 | 19.80 | 19.47 | 19.74 | 54,512,160 | +0.32(+1.66%) |
Oct 28, 2013 | 19.23 | 19.46 | 19.23 | 19.41 | 40,271,112 | +0.08(+0.42%) |
Oct 25, 2013 | 19.25 | 19.38 | 19.21 | 19.33 | 38,693,380 | +0.00(+0.00%) |
Oct 24, 2013 | 19.38 | 19.52 | 19.30 | 19.33 | 40,533,100 | +0.01(+0.03%) |
Oct 23, 2013 | 19.36 | 19.49 | 19.31 | 19.33 | 39,446,060 | -0.05(-0.26%) |
Oct 22, 2013 | 19.19 | 19.54 | 19.16 | 19.38 | 50,907,112 | +0.18(+0.92%) |
Oct 21, 2013 | 19.24 | 19.35 | 19.17 | 19.20 | 38,085,036 | -0.07(-0.36%) |
Oct 18, 2013 | 19.07 | 19.41 | 19.00 | 19.27 | 68,963,448 | +0.16(+0.83%) |
Oct 17, 2013 | 18.83 | 19.11 | 18.75 | 19.11 | 47,033,816 | +0.29(+1.54%) |
Oct 16, 2013 | 18.48 | 18.83 | 18.44 | 18.82 | 49,792,708 | +0.40(+2.19%) |
Oct 15, 2013 | 18.45 | 18.49 | 18.32 | 18.42 | 49,871,060 | -0.12(-0.65%) |
Oct 14, 2013 | 18.04 | 18.54 | 18.03 | 18.54 | 45,830,860 | +0.40(+2.19%) |
Oct 11, 2013 | 18.27 | 18.27 | 18.08 | 18.14 | 38,638,980 | -0.03(-0.17%) |
Oct 10, 2013 | 18.08 | 18.17 | 17.87 | 18.17 | 38,956,764 | +0.30(+1.70%) |
Oct 09, 2013 | 17.84 | 17.96 | 17.70 | 17.87 | 49,771,452 | +0.03(+0.18%) |
Oct 08, 2013 | 18.06 | 18.12 | 17.83 | 17.84 | 39,487,384 | -0.24(-1.33%) |
Oct 07, 2013 | 18.15 | 18.21 | 18.08 | 18.08 | 30,689,888 | -0.24(-1.31%) |
Oct 04, 2013 | 18.21 | 18.34 | 18.06 | 18.32 | 30,939,632 | +0.15(+0.80%) |
Oct 03, 2013 | 18.33 | 18.33 | 18.12 | 18.17 | 35,918,280 | -0.15(-0.83%) |
Oct 02, 2013 | 18.12 | 18.32 | 18.09 | 18.32 | 35,324,168 | +0.08(+0.42%) |