Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.50 | 20.54 | 20.54 | 20.54 | 19,334,334 | +0.02(+0.08%) |
Dec 30, 2013 | 20.52 | 20.56 | 20.40 | 20.52 | 13,248,200 | +0.03(+0.13%) |
Dec 27, 2013 | 20.52 | 20.57 | 20.44 | 20.49 | 7,982,375 | +0.03(+0.16%) |
Dec 26, 2013 | 20.38 | 20.49 | 20.37 | 20.46 | 9,805,559 | +0.09(+0.45%) |
Dec 24, 2013 | 20.44 | 20.56 | 20.35 | 20.37 | 18,929,660 | -0.03(-0.16%) |
Dec 23, 2013 | 20.44 | 20.49 | 20.25 | 20.40 | 25,254,780 | +0.03(+0.13%) |
Dec 20, 2013 | 20.25 | 20.38 | 20.16 | 20.38 | 31,899,948 | +0.18(+0.92%) |
Dec 19, 2013 | 20.09 | 20.21 | 20.02 | 20.19 | 16,950,854 | +0.03(+0.16%) |
Dec 18, 2013 | 19.84 | 20.16 | 19.65 | 20.16 | 24,411,612 | +0.38(+1.90%) |
Dec 17, 2013 | 19.67 | 19.88 | 19.63 | 19.78 | 17,652,490 | +0.11(+0.56%) |
Dec 16, 2013 | 19.62 | 19.73 | 19.58 | 19.67 | 14,161,960 | +0.07(+0.38%) |
Dec 13, 2013 | 19.65 | 19.70 | 19.46 | 19.60 | 23,548,114 | -0.05(-0.27%) |
Dec 12, 2013 | 19.85 | 19.94 | 19.60 | 19.65 | 17,493,020 | -0.25(-1.25%) |
Dec 11, 2013 | 19.74 | 19.94 | 19.70 | 19.90 | 18,597,970 | +0.18(+0.94%) |
Dec 10, 2013 | 19.85 | 19.88 | 19.60 | 19.72 | 14,651,758 | -0.20(-0.98%) |
Dec 09, 2013 | 19.81 | 19.94 | 19.71 | 19.91 | 12,897,069 | +0.12(+0.61%) |
Dec 06, 2013 | 19.66 | 19.79 | 19.64 | 19.79 | 12,716,110 | +0.26(+1.35%) |
Dec 05, 2013 | 19.61 | 19.66 | 19.49 | 19.53 | 13,615,582 | -0.14(-0.73%) |
Dec 04, 2013 | 19.55 | 19.72 | 19.50 | 19.67 | 15,097,268 | +0.03(+0.16%) |
Dec 03, 2013 | 19.47 | 19.65 | 19.52 | 19.64 | 14,779,021 | +0.12(+0.60%) |
Dec 02, 2013 | 19.55 | 19.65 | 19.48 | 19.52 | 13,522,315 | -0.02(-0.08%) |
Nov 29, 2013 | 19.61 | 19.63 | 19.50 | 19.54 | 7,575,736 | -0.09(-0.46%) |
Nov 27, 2013 | 19.59 | 19.67 | 19.50 | 19.63 | 7,693,773 | +0.08(+0.41%) |
Nov 26, 2013 | 19.67 | 19.68 | 19.52 | 19.55 | 13,923,012 | -0.06(-0.32%) |
Nov 25, 2013 | 19.75 | 19.77 | 19.57 | 19.61 | 8,245,667 | -0.08(-0.40%) |
Nov 22, 2013 | 19.61 | 19.69 | 19.45 | 19.69 | 12,061,497 | +0.07(+0.35%) |
Nov 21, 2013 | 19.88 | 19.88 | 19.38 | 19.62 | 23,819,790 | -0.25(-1.25%) |
Nov 20, 2013 | 20.00 | 20.07 | 19.78 | 19.87 | 11,407,651 | -0.12(-0.58%) |
Nov 19, 2013 | 20.02 | 20.03 | 19.91 | 19.98 | 10,902,176 | -0.11(-0.53%) |
Nov 18, 2013 | 20.11 | 20.13 | 19.97 | 20.09 | 10,104,316 | +0.02(+0.08%) |
Nov 15, 2013 | 19.88 | 20.07 | 19.88 | 20.07 | 10,097,288 | +0.16(+0.80%) |
Nov 14, 2013 | 19.84 | 20.04 | 19.84 | 19.92 | 13,042,361 | +0.21(+1.05%) |
Nov 12, 2013 | 19.78 | 19.80 | 19.58 | 19.71 | 14,151,049 | -0.07(-0.37%) |
Nov 11, 2013 | 19.81 | 19.86 | 19.72 | 19.78 | 8,011,772 | -0.05(-0.27%) |
Nov 08, 2013 | 19.76 | 19.84 | 19.56 | 19.84 | 25,718,270 | +0.03(+0.13%) |
Nov 07, 2013 | 19.98 | 20.01 | 19.68 | 19.81 | 12,133,351 | -0.17(-0.85%) |
Nov 06, 2013 | 19.91 | 20.02 | 19.84 | 19.98 | 8,627,974 | +0.15(+0.75%) |
Nov 05, 2013 | 19.77 | 19.87 | 19.68 | 19.83 | 9,173,615 | +0.06(+0.29%) |
Nov 04, 2013 | 19.83 | 19.91 | 19.69 | 19.77 | 9,733,130 | +0.05(+0.27%) |
Nov 01, 2013 | 19.68 | 19.91 | 19.63 | 19.72 | 12,531,790 | +0.05(+0.27%) |
Oct 31, 2013 | 19.57 | 19.84 | 19.49 | 19.67 | 19,257,746 | +0.09(+0.46%) |
Oct 30, 2013 | 19.81 | 19.81 | 19.57 | 19.58 | 10,636,027 | -0.20(-0.99%) |
Oct 29, 2013 | 19.49 | 19.79 | 19.47 | 19.77 | 17,445,400 | +0.33(+1.68%) |
Oct 28, 2013 | 19.16 | 19.51 | 19.16 | 19.45 | 15,192,504 | +0.30(+1.55%) |
Oct 25, 2013 | 19.07 | 19.20 | 18.97 | 19.15 | 24,276,278 | +0.15(+0.81%) |
Oct 24, 2013 | 19.37 | 19.41 | 18.96 | 19.00 | 22,908,184 | -0.22(-1.15%) |
Oct 23, 2013 | 19.17 | 19.30 | 19.07 | 19.22 | 12,877,194 | -0.02(-0.08%) |
Oct 22, 2013 | 19.07 | 19.27 | 19.00 | 19.23 | 15,087,813 | +0.21(+1.08%) |
Oct 21, 2013 | 18.99 | 19.03 | 18.90 | 19.03 | 10,177,899 | +0.08(+0.45%) |
Oct 18, 2013 | 18.96 | 19.01 | 18.82 | 18.94 | 13,269,851 | +0.13(+0.67%) |
Oct 17, 2013 | 18.88 | 18.99 | 18.80 | 18.82 | 15,271,423 | -0.04(-0.20%) |
Oct 16, 2013 | 18.70 | 18.86 | 18.67 | 18.85 | 11,754,014 | +0.19(+1.02%) |
Oct 15, 2013 | 18.82 | 18.84 | 18.63 | 18.66 | 13,208,658 | -0.22(-1.15%) |
Oct 14, 2013 | 18.71 | 18.92 | 18.66 | 18.88 | 8,119,413 | +0.11(+0.56%) |
Oct 11, 2013 | 18.77 | 18.83 | 18.67 | 18.77 | 11,740,874 | +0.03(+0.17%) |
Oct 10, 2013 | 18.52 | 18.74 | 18.46 | 18.74 | 16,694,193 | +0.54(+2.99%) |
Oct 09, 2013 | 18.37 | 18.44 | 18.18 | 18.20 | 13,613,831 | -0.12(-0.66%) |
Oct 08, 2013 | 18.38 | 18.45 | 18.29 | 18.32 | 13,280,650 | -0.04(-0.20%) |
Oct 07, 2013 | 18.21 | 18.48 | 18.19 | 18.36 | 12,089,823 | +0.05(+0.29%) |
Oct 04, 2013 | 18.33 | 18.42 | 18.24 | 18.30 | 7,609,084 | -0.03(-0.14%) |
Oct 03, 2013 | 18.30 | 18.43 | 18.23 | 18.33 | 10,976,233 | -0.03(-0.14%) |
Oct 02, 2013 | 18.27 | 18.36 | 18.17 | 18.36 | 10,917,836 | +0.02(+0.12%) |