Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.57 | 22.59 | 22.59 | 22.59 | 3,204,099 | +0.07(+0.31%) |
Dec 30, 2013 | 22.46 | 22.61 | 22.41 | 22.52 | 2,540,511 | +0.03(+0.14%) |
Dec 27, 2013 | 22.44 | 22.57 | 22.34 | 22.48 | 2,474,492 | +0.09(+0.39%) |
Dec 26, 2013 | 22.38 | 22.44 | 22.30 | 22.40 | 2,429,124 | +0.08(+0.35%) |
Dec 24, 2013 | 22.39 | 22.45 | 22.22 | 22.32 | 1,211,806 | +0.01(+0.04%) |
Dec 23, 2013 | 22.47 | 22.49 | 22.27 | 22.31 | 2,624,538 | -0.02(-0.11%) |
Dec 20, 2013 | 22.37 | 22.61 | 22.30 | 22.33 | 6,864,896 | -0.02(-0.07%) |
Dec 19, 2013 | 22.08 | 22.38 | 21.87 | 22.35 | 2,782,205 | +0.25(+1.14%) |
Dec 18, 2013 | 21.87 | 22.13 | 21.45 | 22.10 | 4,566,140 | +0.18(+0.83%) |
Dec 17, 2013 | 21.89 | 22.11 | 21.85 | 21.92 | 3,233,002 | +0.01(+0.04%) |
Dec 16, 2013 | 22.07 | 22.22 | 21.82 | 21.91 | 4,651,810 | -0.07(-0.32%) |
Dec 13, 2013 | 22.06 | 22.09 | 21.93 | 21.98 | 2,790,173 | -0.02(-0.11%) |
Dec 12, 2013 | 21.95 | 22.24 | 21.95 | 22.00 | 3,328,876 | +0.02(+0.11%) |
Dec 11, 2013 | 22.25 | 22.30 | 21.88 | 21.98 | 4,315,406 | -0.33(-1.48%) |
Dec 10, 2013 | 22.59 | 22.63 | 22.27 | 22.31 | 3,925,463 | -0.28(-1.25%) |
Dec 09, 2013 | 22.46 | 22.72 | 22.35 | 22.59 | 3,685,229 | +0.11(+0.49%) |
Dec 06, 2013 | 22.22 | 22.53 | 22.11 | 22.48 | 3,591,650 | +0.39(+1.74%) |
Dec 05, 2013 | 21.93 | 22.22 | 21.67 | 22.10 | 4,843,172 | +0.12(+0.54%) |
Dec 04, 2013 | 21.42 | 22.02 | 21.36 | 21.98 | 4,756,365 | +0.43(+2.01%) |
Dec 03, 2013 | 21.04 | 21.56 | 20.93 | 21.55 | 3,839,320 | +0.45(+2.12%) |
Dec 02, 2013 | 20.81 | 21.21 | 20.71 | 21.10 | 3,682,708 | +0.29(+1.40%) |
Nov 29, 2013 | 20.97 | 21.03 | 20.77 | 20.81 | 1,157,327 | -0.15(-0.71%) |
Nov 27, 2013 | 20.91 | 21.02 | 20.68 | 20.96 | 3,467,281 | +0.04(+0.19%) |
Nov 26, 2013 | 21.19 | 21.23 | 20.82 | 20.92 | 4,410,170 | -0.27(-1.26%) |
Nov 25, 2013 | 21.40 | 21.45 | 21.16 | 21.19 | 2,475,533 | -0.22(-1.03%) |
Nov 22, 2013 | 21.67 | 21.70 | 21.32 | 21.41 | 2,585,443 | -0.28(-1.27%) |
Nov 21, 2013 | 21.41 | 21.76 | 21.34 | 21.68 | 3,021,784 | +0.27(+1.25%) |
Nov 20, 2013 | 21.37 | 21.64 | 21.29 | 21.41 | 4,013,623 | +0.05(+0.22%) |
Nov 19, 2013 | 21.28 | 21.42 | 21.12 | 21.37 | 2,767,163 | +0.04(+0.18%) |
Nov 18, 2013 | 21.45 | 21.55 | 21.14 | 21.33 | 3,336,055 | -0.12(-0.55%) |
Nov 15, 2013 | 21.25 | 21.45 | 21.14 | 21.45 | 3,396,226 | +0.12(+0.55%) |
Nov 14, 2013 | 21.45 | 21.46 | 21.18 | 21.33 | 4,544,548 | +0.05(+0.22%) |
Nov 12, 2013 | 21.28 | 21.96 | 21.04 | 21.28 | 8,383,520 | -0.77(-3.50%) |
Nov 11, 2013 | 22.23 | 22.38 | 21.99 | 22.05 | 2,989,437 | -0.22(-0.99%) |
Nov 08, 2013 | 21.93 | 22.29 | 21.63 | 22.27 | 3,990,776 | +0.27(+1.22%) |
Nov 07, 2013 | 22.39 | 22.41 | 21.93 | 22.00 | 4,275,751 | -0.14(-0.64%) |
Nov 06, 2013 | 22.35 | 22.48 | 21.93 | 22.15 | 3,003,303 | -0.11(-0.49%) |
Nov 05, 2013 | 22.19 | 22.51 | 22.19 | 22.26 | 4,310,794 | +0.04(+0.18%) |
Nov 04, 2013 | 22.37 | 22.46 | 21.96 | 22.22 | 3,825,517 | -0.11(-0.49%) |
Nov 01, 2013 | 22.51 | 22.55 | 22.22 | 22.33 | 3,760,100 | -0.11(-0.49%) |
Oct 31, 2013 | 22.61 | 22.74 | 22.20 | 22.44 | 3,844,670 | -0.24(-1.07%) |
Oct 30, 2013 | 22.91 | 23.07 | 22.54 | 22.68 | 4,210,745 | -0.17(-0.76%) |
Oct 29, 2013 | 23.14 | 23.21 | 22.70 | 22.85 | 4,181,757 | -0.23(-1.02%) |
Oct 28, 2013 | 23.57 | 23.72 | 23.01 | 23.09 | 6,190,595 | -0.49(-2.09%) |
Oct 25, 2013 | 22.15 | 23.60 | 21.96 | 23.58 | 11,130,500 | +1.50(+6.81%) |
Oct 24, 2013 | 22.27 | 22.38 | 21.82 | 22.08 | 3,219,628 | -0.18(-0.81%) |
Oct 23, 2013 | 22.56 | 22.63 | 22.16 | 22.26 | 4,254,519 | -0.37(-1.63%) |
Oct 22, 2013 | 22.71 | 22.89 | 22.56 | 22.63 | 3,410,429 | +0.02(+0.10%) |
Oct 21, 2013 | 23.07 | 23.23 | 22.33 | 22.60 | 6,108,072 | -0.34(-1.50%) |
Oct 18, 2013 | 21.98 | 23.63 | 21.87 | 22.95 | 12,546,092 | +1.05(+4.79%) |
Oct 17, 2013 | 21.39 | 21.95 | 21.33 | 21.90 | 3,464,330 | +0.38(+1.75%) |
Oct 16, 2013 | 21.61 | 21.66 | 21.37 | 21.52 | 3,882,010 | -0.06(-0.29%) |
Oct 15, 2013 | 21.79 | 21.99 | 21.58 | 21.58 | 3,676,554 | -0.30(-1.36%) |
Oct 14, 2013 | 21.95 | 21.97 | 21.56 | 21.88 | 2,277,987 | -0.15(-0.68%) |
Oct 11, 2013 | 21.86 | 22.11 | 21.73 | 22.03 | 2,501,554 | +0.21(+0.97%) |
Oct 10, 2013 | 21.57 | 21.83 | 21.49 | 21.82 | 3,742,495 | +0.38(+1.79%) |
Oct 09, 2013 | 21.51 | 21.62 | 21.39 | 21.44 | 5,529,817 | -0.08(-0.36%) |
Oct 08, 2013 | 21.43 | 21.77 | 21.34 | 21.51 | 5,079,743 | +0.16(+0.77%) |
Oct 07, 2013 | 21.40 | 21.48 | 21.28 | 21.35 | 2,054,880 | -0.13(-0.62%) |
Oct 04, 2013 | 21.42 | 21.63 | 21.35 | 21.48 | 4,832,967 | +0.07(+0.33%) |
Oct 03, 2013 | 21.45 | 21.55 | 21.35 | 21.41 | 4,067,063 | -0.16(-0.76%) |
Oct 02, 2013 | 21.44 | 21.63 | 21.23 | 21.58 | 6,175,873 | +0.08(+0.36%) |