Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.95 | 26.07 | 26.07 | 26.07 | 6,375,414 | +0.22(+0.85%) |
Dec 30, 2013 | 25.85 | 25.92 | 25.74 | 25.85 | 6,780,884 | -0.04(-0.15%) |
Dec 27, 2013 | 25.90 | 25.97 | 25.78 | 25.89 | 6,744,841 | +0.16(+0.63%) |
Dec 26, 2013 | 25.58 | 25.78 | 25.52 | 25.73 | 6,518,939 | +0.20(+0.80%) |
Dec 24, 2013 | 25.49 | 25.53 | 25.44 | 25.52 | 3,653,179 | +0.10(+0.38%) |
Dec 23, 2013 | 25.41 | 25.50 | 25.35 | 25.43 | 7,462,829 | +0.29(+1.17%) |
Dec 20, 2013 | 24.96 | 25.18 | 24.96 | 25.13 | 9,795,305 | +0.13(+0.54%) |
Dec 19, 2013 | 24.70 | 25.02 | 24.67 | 25.00 | 8,368,653 | +0.21(+0.84%) |
Dec 18, 2013 | 24.57 | 24.79 | 24.41 | 24.79 | 11,416,586 | +0.38(+1.54%) |
Dec 17, 2013 | 24.48 | 24.49 | 24.30 | 24.41 | 9,877,550 | -0.27(-1.11%) |
Dec 16, 2013 | 24.65 | 24.82 | 24.64 | 24.69 | 8,921,131 | +0.18(+0.74%) |
Dec 13, 2013 | 24.55 | 24.56 | 24.37 | 24.50 | 11,341,782 | -0.26(-1.04%) |
Dec 12, 2013 | 24.85 | 24.86 | 24.62 | 24.76 | 8,060,997 | -0.28(-1.13%) |
Dec 11, 2013 | 25.08 | 25.15 | 24.96 | 25.05 | 5,853,159 | +0.07(+0.28%) |
Dec 10, 2013 | 25.06 | 25.09 | 24.98 | 24.98 | 6,188,427 | -0.19(-0.75%) |
Dec 09, 2013 | 25.14 | 25.20 | 25.08 | 25.16 | 5,640,812 | +0.06(+0.26%) |
Dec 06, 2013 | 25.22 | 25.23 | 25.04 | 25.10 | 4,689,400 | +0.19(+0.78%) |
Dec 05, 2013 | 25.00 | 25.05 | 24.89 | 24.91 | 5,065,008 | -0.18(-0.71%) |
Dec 04, 2013 | 24.81 | 25.14 | 24.81 | 25.08 | 8,890,594 | +0.10(+0.41%) |
Dec 03, 2013 | 24.93 | 25.03 | 24.93 | 24.98 | 8,668,121 | -0.04(-0.15%) |
Dec 02, 2013 | 25.06 | 25.13 | 24.99 | 25.02 | 7,143,026 | -0.19(-0.77%) |
Nov 29, 2013 | 25.36 | 25.44 | 25.21 | 25.21 | 4,333,868 | +0.06(+0.23%) |
Nov 27, 2013 | 25.31 | 25.36 | 25.11 | 25.15 | 7,662,352 | -0.13(-0.51%) |
Nov 26, 2013 | 25.37 | 25.43 | 25.28 | 25.28 | 7,946,800 | -0.18(-0.70%) |
Nov 25, 2013 | 25.58 | 25.58 | 25.38 | 25.46 | 10,911,600 | -0.30(-1.17%) |
Nov 22, 2013 | 25.56 | 25.76 | 25.54 | 25.76 | 14,984,250 | +0.36(+1.44%) |
Nov 21, 2013 | 25.33 | 25.45 | 25.29 | 25.39 | 7,140,039 | +0.19(+0.77%) |
Nov 20, 2013 | 25.39 | 25.42 | 25.13 | 25.20 | 9,335,584 | +0.02(+0.09%) |
Nov 19, 2013 | 25.20 | 25.24 | 25.09 | 25.18 | 6,875,668 | +0.02(+0.06%) |
Nov 18, 2013 | 25.34 | 25.37 | 25.14 | 25.16 | 9,437,362 | -0.14(-0.55%) |
Nov 15, 2013 | 25.22 | 25.33 | 25.15 | 25.30 | 12,550,316 | +0.32(+1.29%) |
Nov 14, 2013 | 24.84 | 25.05 | 24.82 | 24.98 | 7,266,232 | +0.07(+0.28%) |
Nov 13, 2013 | 24.74 | 24.94 | 24.69 | 24.91 | 8,473,523 | +0.29(+1.18%) |
Nov 12, 2013 | 24.71 | 24.81 | 24.57 | 24.62 | 7,246,269 | -0.09(-0.37%) |
Nov 11, 2013 | 24.72 | 24.79 | 24.67 | 24.71 | 4,660,285 | -0.01(-0.02%) |
Nov 08, 2013 | 24.55 | 24.74 | 24.52 | 24.72 | 9,040,682 | -0.01(-0.02%) |
Nov 07, 2013 | 25.05 | 25.05 | 24.66 | 24.72 | 11,418,398 | -0.39(-1.54%) |
Nov 06, 2013 | 25.20 | 25.21 | 24.99 | 25.11 | 16,813,278 | +0.21(+0.86%) |
Nov 05, 2013 | 24.84 | 24.93 | 24.68 | 24.90 | 11,965,923 | +0.03(+0.13%) |
Nov 04, 2013 | 24.75 | 24.90 | 24.73 | 24.86 | 12,834,740 | +0.20(+0.82%) |
Nov 01, 2013 | 24.62 | 24.69 | 24.44 | 24.66 | 14,016,785 | +0.03(+0.11%) |
Oct 31, 2013 | 24.62 | 24.72 | 24.49 | 24.64 | 35,072,844 | +0.11(+0.45%) |
Oct 30, 2013 | 24.59 | 24.70 | 24.42 | 24.53 | 16,853,898 | +0.21(+0.85%) |
Oct 29, 2013 | 24.14 | 24.37 | 23.95 | 24.32 | 38,406,744 | +1.16(+4.99%) |
Oct 28, 2013 | 23.15 | 23.22 | 23.03 | 23.16 | 8,705,399 | +0.03(+0.14%) |
Oct 25, 2013 | 23.30 | 23.31 | 23.07 | 23.13 | 11,874,231 | +0.04(+0.18%) |
Oct 24, 2013 | 23.18 | 23.18 | 23.04 | 23.09 | 12,799,138 | +0.10(+0.44%) |
Oct 23, 2013 | 23.04 | 23.11 | 22.92 | 22.99 | 9,971,427 | -0.11(-0.48%) |
Oct 22, 2013 | 23.07 | 23.14 | 23.05 | 23.10 | 7,948,174 | +0.02(+0.07%) |
Oct 21, 2013 | 23.00 | 23.10 | 22.95 | 23.08 | 7,660,033 | +0.13(+0.55%) |
Oct 18, 2013 | 22.90 | 22.99 | 22.85 | 22.96 | 11,914,296 | +0.17(+0.77%) |
Oct 17, 2013 | 22.70 | 22.78 | 22.67 | 22.78 | 11,209,566 | +0.23(+1.01%) |
Oct 16, 2013 | 22.67 | 22.68 | 22.48 | 22.55 | 8,704,069 | +0.04(+0.16%) |
Oct 15, 2013 | 22.54 | 22.58 | 22.45 | 22.52 | 10,284,105 | -0.05(-0.23%) |
Oct 14, 2013 | 22.45 | 22.60 | 22.41 | 22.57 | 12,538,327 | +0.24(+1.07%) |
Oct 11, 2013 | 22.24 | 22.41 | 22.22 | 22.33 | 10,070,002 | +0.13(+0.60%) |
Oct 10, 2013 | 22.06 | 22.24 | 22.05 | 22.20 | 6,920,286 | +0.19(+0.87%) |
Oct 09, 2013 | 22.07 | 22.10 | 21.88 | 22.01 | 8,533,996 | -0.09(-0.41%) |
Oct 08, 2013 | 22.23 | 22.27 | 22.09 | 22.10 | 8,010,652 | -0.21(-0.95%) |
Oct 07, 2013 | 22.30 | 22.45 | 22.27 | 22.31 | 6,737,966 | -0.09(-0.40%) |
Oct 04, 2013 | 22.40 | 22.46 | 22.35 | 22.40 | 6,748,014 | -0.06(-0.26%) |
Oct 03, 2013 | 22.65 | 22.68 | 22.42 | 22.46 | 20,039,118 | +0.15(+0.67%) |
Oct 02, 2013 | 22.19 | 22.35 | 22.15 | 22.31 | 6,005,151 | +0.14(+0.62%) |