Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.99 | 24.23 | 24.23 | 24.23 | 3,960,515 | +0.26(+1.07%) |
Dec 30, 2013 | 24.05 | 24.12 | 23.92 | 23.98 | 3,038,948 | -0.08(-0.32%) |
Dec 27, 2013 | 24.07 | 24.25 | 23.91 | 24.05 | 3,508,818 | -0.06(-0.26%) |
Dec 26, 2013 | 24.07 | 24.12 | 23.96 | 24.12 | 1,983,360 | +0.08(+0.32%) |
Dec 24, 2013 | 23.98 | 24.09 | 23.94 | 24.04 | 1,685,883 | +0.11(+0.46%) |
Dec 23, 2013 | 23.82 | 24.03 | 23.64 | 23.93 | 5,904,128 | +0.37(+1.56%) |
Dec 20, 2013 | 23.65 | 23.84 | 23.56 | 23.56 | 5,796,834 | -0.08(-0.35%) |
Dec 19, 2013 | 23.53 | 23.81 | 23.51 | 23.64 | 4,653,082 | +0.04(+0.18%) |
Dec 18, 2013 | 23.11 | 23.65 | 23.09 | 23.60 | 6,934,663 | +0.44(+1.91%) |
Dec 17, 2013 | 23.44 | 23.51 | 23.14 | 23.16 | 5,447,471 | -0.37(-1.56%) |
Dec 16, 2013 | 23.54 | 23.66 | 23.44 | 23.53 | 4,982,553 | +0.18(+0.77%) |
Dec 13, 2013 | 23.38 | 23.49 | 23.16 | 23.35 | 4,617,602 | -0.05(-0.21%) |
Dec 12, 2013 | 23.08 | 23.49 | 22.91 | 23.40 | 5,745,559 | +0.20(+0.86%) |
Dec 11, 2013 | 23.53 | 23.68 | 23.17 | 23.20 | 5,369,919 | -0.34(-1.44%) |
Dec 10, 2013 | 23.37 | 23.72 | 23.35 | 23.53 | 4,301,694 | +0.25(+1.07%) |
Dec 09, 2013 | 23.26 | 23.39 | 22.99 | 23.29 | 6,686,698 | +0.08(+0.36%) |
Dec 06, 2013 | 23.67 | 23.69 | 23.10 | 23.20 | 9,863,847 | -0.37(-1.58%) |
Dec 05, 2013 | 23.94 | 23.98 | 23.58 | 23.58 | 8,303,300 | -0.45(-1.87%) |
Dec 04, 2013 | 24.34 | 24.36 | 23.60 | 24.03 | 9,107,540 | -0.39(-1.59%) |
Dec 03, 2013 | 23.99 | 24.52 | 23.96 | 24.41 | 7,915,198 | +0.44(+1.82%) |
Dec 02, 2013 | 23.82 | 24.23 | 23.80 | 23.98 | 4,813,046 | +0.00(+0.00%) |
Nov 29, 2013 | 23.78 | 24.25 | 23.71 | 23.98 | 3,618,419 | +0.25(+1.05%) |
Nov 27, 2013 | 23.73 | 23.91 | 23.58 | 23.73 | 5,495,230 | -0.23(-0.95%) |
Nov 26, 2013 | 24.27 | 24.27 | 23.83 | 23.96 | 7,715,509 | -0.33(-1.36%) |
Nov 25, 2013 | 24.60 | 24.66 | 24.24 | 24.29 | 6,129,420 | -0.48(-1.94%) |
Nov 22, 2013 | 24.82 | 24.84 | 24.50 | 24.77 | 5,761,073 | -0.05(-0.22%) |
Nov 21, 2013 | 24.82 | 24.99 | 24.68 | 24.82 | 5,234,533 | -0.10(-0.39%) |
Nov 20, 2013 | 24.66 | 24.93 | 24.64 | 24.92 | 6,901,644 | +0.41(+1.66%) |
Nov 19, 2013 | 24.38 | 24.61 | 24.31 | 24.51 | 5,898,113 | +0.04(+0.17%) |
Nov 18, 2013 | 24.72 | 24.75 | 24.40 | 24.47 | 4,429,928 | -0.13(-0.53%) |
Nov 15, 2013 | 24.58 | 24.66 | 24.41 | 24.60 | 3,401,520 | +0.08(+0.31%) |
Nov 14, 2013 | 24.33 | 24.55 | 24.09 | 24.53 | 4,995,221 | +0.58(+2.44%) |
Nov 12, 2013 | 24.02 | 24.18 | 23.93 | 23.94 | 4,902,494 | -0.23(-0.97%) |
Nov 11, 2013 | 24.24 | 24.37 | 24.02 | 24.18 | 5,035,801 | -0.05(-0.20%) |
Nov 08, 2013 | 23.65 | 24.26 | 23.64 | 24.22 | 6,636,776 | +0.51(+2.15%) |
Nov 07, 2013 | 24.18 | 24.21 | 23.58 | 23.71 | 9,620,829 | -0.50(-2.05%) |
Nov 06, 2013 | 24.29 | 24.42 | 24.06 | 24.21 | 9,612,898 | +0.09(+0.37%) |
Nov 05, 2013 | 24.13 | 24.22 | 23.82 | 24.12 | 7,641,788 | -0.07(-0.28%) |
Nov 04, 2013 | 24.40 | 24.42 | 24.04 | 24.19 | 6,923,180 | -0.03(-0.11%) |
Nov 01, 2013 | 25.11 | 25.11 | 24.17 | 24.22 | 10,609,639 | -0.78(-3.11%) |
Oct 31, 2013 | 25.17 | 25.44 | 24.89 | 24.99 | 7,303,542 | +0.12(+0.50%) |
Oct 30, 2013 | 24.94 | 25.06 | 24.62 | 24.87 | 4,377,088 | -0.07(-0.28%) |
Oct 29, 2013 | 24.75 | 24.98 | 24.75 | 24.94 | 3,237,288 | +0.25(+1.03%) |
Oct 28, 2013 | 24.81 | 24.81 | 24.59 | 24.68 | 3,917,083 | -0.06(-0.25%) |
Oct 25, 2013 | 24.36 | 24.79 | 24.36 | 24.75 | 4,315,039 | +0.30(+1.21%) |
Oct 24, 2013 | 24.22 | 24.46 | 24.13 | 24.45 | 5,687,387 | +0.17(+0.71%) |
Oct 23, 2013 | 24.79 | 24.80 | 24.22 | 24.28 | 7,556,385 | -0.82(-3.26%) |
Oct 22, 2013 | 25.25 | 25.39 | 24.97 | 25.10 | 4,137,412 | -0.11(-0.44%) |
Oct 21, 2013 | 25.26 | 25.41 | 25.10 | 25.21 | 3,236,242 | +0.01(+0.03%) |
Oct 18, 2013 | 25.08 | 25.34 | 24.99 | 25.20 | 3,034,107 | +0.22(+0.88%) |
Oct 17, 2013 | 24.93 | 25.02 | 24.81 | 24.98 | 4,178,101 | +0.08(+0.30%) |
Oct 16, 2013 | 24.60 | 24.93 | 24.51 | 24.90 | 4,662,384 | +0.32(+1.31%) |
Oct 15, 2013 | 24.40 | 24.66 | 24.25 | 24.58 | 3,931,043 | -0.02(-0.08%) |
Oct 14, 2013 | 24.41 | 24.75 | 24.38 | 24.60 | 2,304,253 | +0.15(+0.62%) |
Oct 11, 2013 | 24.37 | 24.57 | 24.33 | 24.45 | 3,568,922 | +0.08(+0.34%) |
Oct 10, 2013 | 24.24 | 24.47 | 23.96 | 24.37 | 4,145,884 | +0.40(+1.66%) |
Oct 09, 2013 | 23.74 | 24.05 | 23.58 | 23.97 | 5,849,040 | +0.21(+0.90%) |
Oct 08, 2013 | 24.46 | 24.49 | 23.73 | 23.76 | 6,010,490 | -0.64(-2.62%) |
Oct 07, 2013 | 24.27 | 24.57 | 24.15 | 24.40 | 3,671,789 | -0.12(-0.48%) |
Oct 04, 2013 | 24.18 | 24.65 | 24.14 | 24.51 | 5,518,598 | +0.37(+1.54%) |
Oct 03, 2013 | 24.51 | 24.51 | 24.00 | 24.14 | 7,239,946 | -0.36(-1.49%) |
Oct 02, 2013 | 24.57 | 24.61 | 24.35 | 24.51 | 4,678,591 | -0.23(-0.95%) |