Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.14 | 22.33 | 22.33 | 22.33 | 1,589,671 | +0.31(+1.42%) |
Dec 30, 2013 | 22.25 | 22.25 | 22.02 | 22.02 | 1,459,785 | -0.14(-0.62%) |
Dec 27, 2013 | 22.42 | 22.52 | 22.11 | 22.16 | 1,186,585 | -0.26(-1.15%) |
Dec 26, 2013 | 22.62 | 22.62 | 22.25 | 22.42 | 1,777,662 | -0.01(-0.04%) |
Dec 24, 2013 | 22.39 | 22.45 | 22.23 | 22.42 | 619,215 | +0.08(+0.37%) |
Dec 23, 2013 | 22.73 | 22.76 | 22.17 | 22.34 | 1,698,958 | -0.11(-0.49%) |
Dec 20, 2013 | 22.20 | 22.51 | 22.02 | 22.45 | 2,497,759 | +0.45(+2.04%) |
Dec 19, 2013 | 22.38 | 22.75 | 21.96 | 22.00 | 3,946,966 | -0.50(-2.24%) |
Dec 18, 2013 | 22.74 | 22.89 | 22.03 | 22.51 | 11,468,433 | -0.24(-1.05%) |
Dec 17, 2013 | 22.08 | 22.81 | 21.74 | 22.75 | 16,305,814 | -0.27(-1.16%) |
Dec 16, 2013 | 23.15 | 23.74 | 22.86 | 23.01 | 2,862,308 | +0.09(+0.40%) |
Dec 13, 2013 | 22.51 | 23.08 | 22.41 | 22.92 | 1,944,293 | +0.67(+3.01%) |
Dec 12, 2013 | 22.17 | 22.40 | 22.09 | 22.25 | 1,497,262 | +0.05(+0.21%) |
Dec 11, 2013 | 22.80 | 23.00 | 22.07 | 22.20 | 1,992,087 | -0.50(-2.18%) |
Dec 10, 2013 | 22.02 | 22.77 | 21.95 | 22.70 | 2,397,384 | +0.68(+3.08%) |
Dec 09, 2013 | 21.49 | 22.02 | 21.38 | 22.02 | 1,864,865 | +0.71(+3.31%) |
Dec 06, 2013 | 21.42 | 21.63 | 21.20 | 21.31 | 1,188,864 | +0.14(+0.65%) |
Dec 05, 2013 | 21.33 | 21.49 | 21.11 | 21.18 | 1,204,069 | -0.33(-1.54%) |
Dec 04, 2013 | 21.75 | 21.87 | 21.33 | 21.51 | 874,503 | -0.33(-1.51%) |
Dec 03, 2013 | 21.92 | 21.96 | 21.63 | 21.84 | 1,645,795 | -0.10(-0.46%) |
Dec 02, 2013 | 21.87 | 22.14 | 21.78 | 21.94 | 2,534,335 | +0.17(+0.76%) |
Nov 29, 2013 | 21.87 | 21.97 | 21.65 | 21.77 | 535,876 | -0.08(-0.38%) |
Nov 27, 2013 | 21.86 | 22.05 | 21.69 | 21.86 | 936,685 | +0.02(+0.08%) |
Nov 26, 2013 | 21.81 | 22.09 | 21.79 | 21.84 | 1,109,270 | +0.09(+0.42%) |
Nov 25, 2013 | 21.52 | 21.91 | 21.44 | 21.75 | 2,263,186 | +0.37(+1.72%) |
Nov 22, 2013 | 20.99 | 21.53 | 20.93 | 21.38 | 1,448,760 | +0.38(+1.79%) |
Nov 21, 2013 | 20.42 | 21.16 | 20.26 | 21.00 | 1,449,879 | +0.15(+0.70%) |
Nov 20, 2013 | 20.91 | 21.03 | 20.67 | 20.86 | 691,187 | +0.02(+0.09%) |
Nov 19, 2013 | 20.98 | 21.05 | 20.64 | 20.84 | 1,118,683 | -0.06(-0.26%) |
Nov 18, 2013 | 21.23 | 21.32 | 20.83 | 20.89 | 1,416,017 | -0.17(-0.83%) |
Nov 15, 2013 | 21.09 | 21.41 | 20.98 | 21.07 | 1,700,273 | -0.03(-0.13%) |
Nov 14, 2013 | 21.29 | 21.54 | 21.08 | 21.09 | 2,350,341 | +0.49(+2.36%) |
Nov 12, 2013 | 21.10 | 21.10 | 20.43 | 20.61 | 1,356,543 | -0.50(-2.35%) |
Nov 11, 2013 | 21.38 | 21.42 | 20.98 | 21.10 | 3,768,558 | -0.32(-1.50%) |
Nov 08, 2013 | 20.99 | 21.54 | 20.99 | 21.42 | 4,901,760 | +0.50(+2.41%) |
Nov 07, 2013 | 21.46 | 21.47 | 20.82 | 20.92 | 3,648,743 | -0.40(-1.89%) |
Nov 06, 2013 | 21.33 | 21.42 | 21.06 | 21.32 | 1,364,375 | +0.22(+1.04%) |
Nov 05, 2013 | 20.96 | 21.43 | 20.76 | 21.10 | 1,742,227 | +0.12(+0.57%) |
Nov 04, 2013 | 20.78 | 21.01 | 20.48 | 20.98 | 1,641,914 | +0.38(+1.83%) |
Nov 01, 2013 | 20.20 | 20.66 | 20.16 | 20.61 | 1,452,274 | +0.47(+2.32%) |
Oct 31, 2013 | 20.95 | 21.09 | 20.14 | 20.14 | 2,976,309 | -0.93(-4.40%) |
Oct 30, 2013 | 21.79 | 21.88 | 20.98 | 21.07 | 1,980,342 | -0.72(-3.33%) |
Oct 29, 2013 | 21.88 | 21.98 | 21.39 | 21.79 | 1,917,649 | +0.02(+0.08%) |
Oct 28, 2013 | 21.88 | 21.98 | 21.65 | 21.77 | 2,668,388 | +0.07(+0.34%) |
Oct 25, 2013 | 21.74 | 21.76 | 21.15 | 21.70 | 2,357,035 | +0.27(+1.24%) |
Oct 24, 2013 | 21.58 | 21.93 | 21.11 | 21.43 | 3,428,845 | +0.41(+1.96%) |
Oct 23, 2013 | 21.14 | 21.56 | 20.99 | 21.02 | 2,165,660 | -0.28(-1.29%) |
Oct 22, 2013 | 21.29 | 21.43 | 20.83 | 21.30 | 2,145,513 | +0.24(+1.13%) |
Oct 21, 2013 | 21.11 | 21.33 | 20.90 | 21.06 | 2,336,378 | +0.10(+0.48%) |
Oct 18, 2013 | 20.42 | 21.10 | 20.06 | 20.96 | 3,289,790 | +0.76(+3.77%) |
Oct 17, 2013 | 19.86 | 20.40 | 19.86 | 20.20 | 2,532,621 | +0.15(+0.73%) |
Oct 16, 2013 | 19.15 | 20.08 | 19.15 | 20.05 | 4,510,044 | +0.98(+5.15%) |
Oct 15, 2013 | 19.20 | 19.43 | 19.00 | 19.07 | 984,256 | -0.02(-0.10%) |
Oct 14, 2013 | 19.10 | 19.16 | 18.74 | 19.09 | 2,754,390 | -0.19(-1.00%) |
Oct 11, 2013 | 18.63 | 19.54 | 18.63 | 19.28 | 1,521,552 | +0.55(+2.94%) |
Oct 10, 2013 | 18.12 | 18.82 | 18.12 | 18.73 | 2,019,942 | +0.43(+2.36%) |
Oct 09, 2013 | 18.60 | 19.02 | 18.06 | 18.30 | 2,680,992 | -0.33(-1.77%) |
Oct 08, 2013 | 18.92 | 19.25 | 18.58 | 18.63 | 1,876,280 | -0.38(-1.98%) |
Oct 07, 2013 | 18.92 | 19.05 | 18.73 | 19.00 | 1,761,491 | -0.16(-0.81%) |
Oct 04, 2013 | 19.27 | 19.42 | 18.86 | 19.16 | 1,808,584 | -0.11(-0.57%) |
Oct 03, 2013 | 19.51 | 19.55 | 18.95 | 19.27 | 1,265,556 | -0.13(-0.66%) |
Oct 02, 2013 | 19.15 | 19.42 | 19.04 | 19.40 | 1,062,186 | +0.06(+0.28%) |