Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.61 | 22.53 | 22.53 | 22.53 | 3,047,110 | -0.10(-0.45%) |
Dec 30, 2013 | 22.84 | 22.85 | 22.59 | 22.64 | 2,996,528 | -0.11(-0.47%) |
Dec 27, 2013 | 22.88 | 22.91 | 22.62 | 22.74 | 1,976,648 | -0.16(-0.71%) |
Dec 26, 2013 | 23.02 | 23.13 | 22.82 | 22.91 | 2,373,683 | +0.00(+0.00%) |
Dec 24, 2013 | 22.76 | 23.00 | 22.71 | 22.91 | 1,455,173 | +0.17(+0.77%) |
Dec 23, 2013 | 22.76 | 22.92 | 22.68 | 22.73 | 2,935,090 | +0.12(+0.53%) |
Dec 20, 2013 | 22.83 | 22.91 | 22.59 | 22.61 | 6,469,918 | -0.24(-1.05%) |
Dec 19, 2013 | 23.85 | 23.85 | 22.69 | 22.85 | 6,030,066 | -1.02(-4.25%) |
Dec 18, 2013 | 23.49 | 23.96 | 23.15 | 23.87 | 5,163,924 | +0.43(+1.85%) |
Dec 17, 2013 | 22.96 | 23.45 | 22.92 | 23.44 | 5,046,422 | +0.48(+2.09%) |
Dec 16, 2013 | 23.16 | 23.24 | 22.94 | 22.95 | 4,344,004 | -0.02(-0.10%) |
Dec 13, 2013 | 22.38 | 23.01 | 22.37 | 22.98 | 5,533,867 | +0.64(+2.88%) |
Dec 12, 2013 | 22.22 | 22.34 | 22.03 | 22.34 | 5,130,284 | +0.14(+0.62%) |
Dec 11, 2013 | 22.60 | 22.62 | 22.18 | 22.20 | 4,265,378 | -0.31(-1.36%) |
Dec 10, 2013 | 22.46 | 22.58 | 22.43 | 22.50 | 3,375,933 | +0.08(+0.35%) |
Dec 09, 2013 | 22.29 | 22.45 | 22.19 | 22.43 | 3,226,962 | +0.15(+0.67%) |
Dec 06, 2013 | 22.14 | 22.38 | 22.07 | 22.28 | 3,479,325 | +0.24(+1.09%) |
Dec 05, 2013 | 22.11 | 22.25 | 21.98 | 22.04 | 3,967,586 | -0.11(-0.52%) |
Dec 04, 2013 | 22.50 | 22.53 | 22.08 | 22.15 | 4,422,480 | -0.44(-1.94%) |
Dec 03, 2013 | 22.68 | 22.75 | 22.56 | 22.59 | 2,457,030 | -0.16(-0.69%) |
Dec 02, 2013 | 22.89 | 22.97 | 22.71 | 22.74 | 3,591,522 | -0.15(-0.66%) |
Nov 29, 2013 | 23.08 | 23.12 | 22.84 | 22.89 | 1,411,965 | -0.13(-0.57%) |
Nov 27, 2013 | 22.76 | 23.13 | 22.76 | 23.03 | 3,694,587 | +0.38(+1.68%) |
Nov 26, 2013 | 22.82 | 23.02 | 22.64 | 22.65 | 13,430,403 | -0.24(-1.05%) |
Nov 25, 2013 | 23.29 | 23.29 | 22.87 | 22.89 | 4,057,764 | -0.30(-1.29%) |
Nov 22, 2013 | 23.31 | 23.36 | 23.10 | 23.19 | 2,779,081 | -0.08(-0.33%) |
Nov 21, 2013 | 23.32 | 23.42 | 23.11 | 23.26 | 3,303,082 | +0.01(+0.03%) |
Nov 20, 2013 | 23.78 | 23.84 | 23.17 | 23.26 | 4,625,488 | -0.50(-2.11%) |
Nov 19, 2013 | 24.01 | 24.14 | 23.76 | 23.76 | 2,672,686 | -0.25(-1.02%) |
Nov 18, 2013 | 24.45 | 24.47 | 23.97 | 24.00 | 2,127,762 | -0.40(-1.64%) |
Nov 15, 2013 | 24.30 | 24.47 | 24.21 | 24.40 | 2,085,420 | +0.15(+0.62%) |
Nov 14, 2013 | 24.08 | 24.44 | 24.06 | 24.26 | 1,850,509 | +0.28(+1.17%) |
Nov 13, 2013 | 23.80 | 24.06 | 23.74 | 23.97 | 2,376,913 | +0.12(+0.50%) |
Nov 12, 2013 | 24.03 | 24.03 | 23.54 | 23.85 | 4,519,169 | -0.10(-0.40%) |
Nov 11, 2013 | 24.02 | 24.18 | 23.89 | 23.95 | 2,450,050 | +0.00(+0.00%) |
Nov 08, 2013 | 24.60 | 24.60 | 23.86 | 23.95 | 3,911,249 | -0.78(-3.17%) |
Nov 07, 2013 | 25.12 | 25.16 | 24.73 | 24.73 | 2,583,381 | -0.31(-1.24%) |
Nov 06, 2013 | 24.84 | 25.18 | 24.81 | 25.04 | 2,511,767 | +0.26(+1.06%) |
Nov 05, 2013 | 24.96 | 25.12 | 24.78 | 24.78 | 3,023,770 | -0.24(-0.96%) |
Nov 04, 2013 | 25.08 | 25.19 | 24.78 | 25.02 | 2,643,761 | -0.06(-0.24%) |
Nov 01, 2013 | 24.94 | 25.13 | 24.81 | 25.08 | 3,059,310 | +0.18(+0.72%) |
Oct 31, 2013 | 25.45 | 25.46 | 24.76 | 24.90 | 4,090,853 | -0.58(-2.28%) |
Oct 30, 2013 | 25.64 | 25.72 | 25.42 | 25.48 | 3,554,289 | -0.10(-0.39%) |
Oct 29, 2013 | 25.62 | 25.64 | 25.39 | 25.58 | 3,930,025 | -0.06(-0.23%) |
Oct 28, 2013 | 25.60 | 25.72 | 25.39 | 25.64 | 3,616,255 | +0.05(+0.21%) |
Oct 25, 2013 | 24.79 | 25.59 | 24.71 | 25.59 | 4,850,579 | +0.86(+3.47%) |
Oct 24, 2013 | 24.66 | 24.82 | 24.46 | 24.73 | 4,588,648 | +0.05(+0.19%) |
Oct 23, 2013 | 24.38 | 24.68 | 24.25 | 24.68 | 7,988,349 | +0.30(+1.25%) |
Oct 22, 2013 | 24.11 | 24.53 | 24.06 | 24.38 | 19,493,644 | -0.18(-0.73%) |
Oct 21, 2013 | 24.92 | 24.96 | 24.52 | 24.56 | 2,846,610 | -0.36(-1.46%) |
Oct 18, 2013 | 25.27 | 25.37 | 24.80 | 24.92 | 2,311,609 | -0.20(-0.81%) |
Oct 17, 2013 | 25.00 | 25.19 | 24.74 | 25.12 | 2,039,190 | +0.35(+1.42%) |
Oct 16, 2013 | 24.34 | 24.79 | 24.32 | 24.77 | 2,444,603 | +0.45(+1.86%) |
Oct 15, 2013 | 24.24 | 24.43 | 24.11 | 24.32 | 2,284,988 | +0.04(+0.15%) |
Oct 14, 2013 | 24.10 | 24.31 | 23.99 | 24.28 | 1,864,215 | +0.08(+0.34%) |
Oct 11, 2013 | 23.83 | 24.21 | 23.68 | 24.20 | 2,084,284 | +0.17(+0.72%) |
Oct 10, 2013 | 23.71 | 24.06 | 23.62 | 24.03 | 2,378,576 | +0.60(+2.57%) |
Oct 09, 2013 | 23.46 | 23.71 | 23.37 | 23.43 | 1,808,974 | +0.05(+0.23%) |
Oct 08, 2013 | 23.68 | 23.75 | 23.28 | 23.37 | 3,587,637 | -0.24(-1.03%) |
Oct 07, 2013 | 23.46 | 23.83 | 23.41 | 23.62 | 1,454,022 | -0.02(-0.08%) |
Oct 04, 2013 | 23.70 | 23.87 | 23.49 | 23.63 | 2,775,365 | -0.07(-0.28%) |
Oct 03, 2013 | 23.95 | 24.05 | 23.58 | 23.70 | 2,830,814 | -0.44(-1.82%) |
Oct 02, 2013 | 24.12 | 24.25 | 23.96 | 24.14 | 2,521,429 | -0.06(-0.25%) |