Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.12 | 18.34 | 18.34 | 18.34 | 15,297,522 | +0.08(+0.44%) |
Dec 30, 2013 | 18.65 | 18.65 | 18.24 | 18.26 | 10,035,174 | -0.53(-2.80%) |
Dec 27, 2013 | 18.67 | 18.83 | 18.55 | 18.79 | 7,614,817 | +0.21(+1.11%) |
Dec 26, 2013 | 18.63 | 18.79 | 18.48 | 18.58 | 10,552,203 | +0.14(+0.78%) |
Dec 24, 2013 | 17.92 | 18.45 | 17.91 | 18.44 | 6,080,615 | +0.53(+2.93%) |
Dec 23, 2013 | 17.96 | 18.13 | 17.84 | 17.91 | 9,739,386 | -0.12(-0.66%) |
Dec 20, 2013 | 18.18 | 18.25 | 17.88 | 18.03 | 16,925,150 | -0.10(-0.53%) |
Dec 19, 2013 | 18.14 | 18.20 | 17.79 | 18.12 | 13,896,487 | -0.30(-1.64%) |
Dec 18, 2013 | 18.48 | 18.83 | 18.36 | 18.43 | 16,070,864 | +0.02(+0.13%) |
Dec 17, 2013 | 18.40 | 18.60 | 18.33 | 18.40 | 10,187,828 | -0.04(-0.22%) |
Dec 16, 2013 | 18.54 | 18.78 | 18.32 | 18.44 | 14,656,751 | -0.10(-0.52%) |
Dec 13, 2013 | 18.72 | 18.75 | 18.48 | 18.54 | 10,253,466 | +0.00(+0.00%) |
Dec 12, 2013 | 18.32 | 18.66 | 18.06 | 18.54 | 13,853,985 | -0.15(-0.81%) |
Dec 11, 2013 | 19.22 | 19.22 | 18.62 | 18.69 | 10,847,904 | -0.57(-2.94%) |
Dec 10, 2013 | 19.30 | 19.57 | 19.23 | 19.26 | 12,800,809 | +0.46(+2.46%) |
Dec 09, 2013 | 18.45 | 18.86 | 18.42 | 18.79 | 10,450,423 | +0.46(+2.52%) |
Dec 06, 2013 | 18.61 | 18.76 | 18.29 | 18.33 | 14,477,158 | -0.14(-0.78%) |
Dec 05, 2013 | 18.52 | 18.87 | 18.35 | 18.48 | 14,357,520 | -0.54(-2.85%) |
Dec 04, 2013 | 18.76 | 19.28 | 18.59 | 19.02 | 16,533,450 | +0.40(+2.14%) |
Dec 03, 2013 | 18.83 | 18.93 | 18.48 | 18.62 | 14,840,951 | -0.20(-1.06%) |
Dec 02, 2013 | 19.32 | 19.43 | 18.79 | 18.82 | 13,897,188 | -0.79(-4.03%) |
Nov 29, 2013 | 19.60 | 19.90 | 19.58 | 19.61 | 6,141,460 | +0.17(+0.85%) |
Nov 27, 2013 | 19.73 | 19.92 | 19.23 | 19.44 | 12,058,674 | -0.08(-0.40%) |
Nov 26, 2013 | 19.83 | 19.95 | 19.41 | 19.52 | 17,106,696 | -0.64(-3.17%) |
Nov 25, 2013 | 20.08 | 20.33 | 19.49 | 20.16 | 15,527,884 | -0.17(-0.82%) |
Nov 22, 2013 | 20.52 | 20.72 | 20.26 | 20.33 | 7,827,480 | -0.09(-0.46%) |
Nov 21, 2013 | 20.69 | 20.71 | 20.30 | 20.42 | 12,415,668 | -0.42(-2.01%) |
Nov 20, 2013 | 21.33 | 21.39 | 20.74 | 20.84 | 10,997,413 | -0.76(-3.51%) |
Nov 19, 2013 | 21.30 | 21.61 | 21.25 | 21.60 | 6,506,851 | +0.24(+1.15%) |
Nov 18, 2013 | 21.92 | 21.96 | 21.27 | 21.35 | 8,145,317 | -0.59(-2.70%) |
Nov 15, 2013 | 22.23 | 22.46 | 21.94 | 21.94 | 7,673,700 | -0.22(-1.00%) |
Nov 14, 2013 | 21.76 | 22.27 | 21.73 | 22.17 | 10,301,984 | +0.61(+2.82%) |
Nov 13, 2013 | 21.40 | 21.62 | 21.32 | 21.56 | 7,355,950 | +0.25(+1.19%) |
Nov 12, 2013 | 21.65 | 21.75 | 21.15 | 21.31 | 9,730,190 | -0.47(-2.18%) |
Nov 11, 2013 | 21.59 | 21.83 | 21.12 | 21.78 | 8,145,904 | +0.01(+0.04%) |
Nov 08, 2013 | 21.38 | 21.79 | 20.93 | 21.77 | 10,387,625 | +0.17(+0.80%) |
Nov 07, 2013 | 21.87 | 22.17 | 21.54 | 21.60 | 10,100,113 | -0.45(-2.04%) |
Nov 06, 2013 | 21.83 | 22.17 | 21.73 | 22.05 | 9,472,156 | +0.45(+2.08%) |
Nov 05, 2013 | 21.50 | 21.78 | 21.31 | 21.60 | 9,921,110 | +0.02(+0.07%) |
Nov 04, 2013 | 20.84 | 21.65 | 20.74 | 21.58 | 12,762,939 | +1.07(+5.20%) |
Nov 01, 2013 | 21.30 | 21.37 | 20.43 | 20.52 | 19,075,562 | -1.01(-4.70%) |
Oct 31, 2013 | 21.74 | 21.84 | 21.27 | 21.53 | 11,762,254 | -0.62(-2.78%) |
Oct 30, 2013 | 22.14 | 22.48 | 21.37 | 22.14 | 11,409,245 | +0.31(+1.41%) |
Oct 29, 2013 | 22.12 | 22.28 | 21.74 | 21.83 | 8,363,689 | -0.34(-1.53%) |
Oct 28, 2013 | 21.99 | 22.51 | 21.72 | 22.17 | 10,798,564 | +0.20(+0.90%) |
Oct 25, 2013 | 21.72 | 22.13 | 21.61 | 21.98 | 11,133,775 | +0.14(+0.65%) |
Oct 24, 2013 | 21.89 | 22.23 | 21.79 | 21.83 | 18,141,572 | +0.28(+1.32%) |
Oct 23, 2013 | 22.43 | 22.49 | 21.54 | 21.55 | 11,557,958 | -0.92(-4.11%) |
Oct 22, 2013 | 21.91 | 22.67 | 21.91 | 22.47 | 12,347,839 | +0.76(+3.49%) |
Oct 21, 2013 | 21.37 | 21.72 | 21.33 | 21.72 | 6,590,067 | +0.46(+2.15%) |
Oct 18, 2013 | 21.42 | 21.55 | 21.17 | 21.26 | 6,502,994 | -0.11(-0.52%) |
Oct 17, 2013 | 21.23 | 21.65 | 21.04 | 21.37 | 11,929,310 | +0.93(+4.56%) |
Oct 16, 2013 | 20.54 | 20.74 | 20.30 | 20.44 | 8,985,131 | -0.17(-0.84%) |
Oct 15, 2013 | 20.18 | 20.66 | 20.00 | 20.61 | 14,753,197 | +0.28(+1.40%) |
Oct 14, 2013 | 20.47 | 20.55 | 20.19 | 20.33 | 8,840,723 | +0.09(+0.47%) |
Oct 11, 2013 | 20.43 | 20.47 | 20.14 | 20.23 | 14,447,608 | -0.54(-2.59%) |
Oct 10, 2013 | 20.99 | 21.04 | 20.55 | 20.77 | 9,379,468 | -0.16(-0.75%) |
Oct 09, 2013 | 20.68 | 21.13 | 20.38 | 20.93 | 12,087,141 | +0.12(+0.57%) |
Oct 08, 2013 | 21.49 | 21.69 | 20.76 | 20.81 | 10,042,083 | -0.65(-3.02%) |
Oct 07, 2013 | 21.28 | 21.54 | 21.20 | 21.46 | 8,069,068 | +0.29(+1.38%) |
Oct 04, 2013 | 21.29 | 21.38 | 20.98 | 21.16 | 6,892,954 | -0.13(-0.59%) |
Oct 03, 2013 | 21.64 | 21.86 | 21.27 | 21.29 | 8,602,547 | -0.45(-2.07%) |
Oct 02, 2013 | 21.70 | 21.94 | 21.58 | 21.74 | 12,554,472 | +0.25(+1.18%) |