Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.11 | 22.22 | 22.22 | 22.22 | 5,528,416 | +0.13(+0.60%) |
Dec 30, 2013 | 21.90 | 22.20 | 21.88 | 22.09 | 5,220,858 | +0.22(+0.99%) |
Dec 27, 2013 | 21.94 | 21.96 | 21.74 | 21.87 | 3,651,914 | -0.09(-0.39%) |
Dec 26, 2013 | 21.82 | 22.20 | 21.81 | 21.95 | 6,286,888 | +0.15(+0.69%) |
Dec 24, 2013 | 21.47 | 21.95 | 21.45 | 21.80 | 4,714,093 | +0.20(+0.92%) |
Dec 23, 2013 | 21.65 | 21.68 | 21.49 | 21.60 | 7,216,235 | +0.14(+0.66%) |
Dec 20, 2013 | 21.35 | 21.56 | 21.02 | 21.46 | 12,204,722 | +0.10(+0.49%) |
Dec 19, 2013 | 21.28 | 21.50 | 21.16 | 21.36 | 9,013,593 | -0.04(-0.18%) |
Dec 18, 2013 | 21.09 | 21.40 | 20.86 | 21.40 | 17,617,886 | +0.41(+1.94%) |
Dec 17, 2013 | 20.58 | 21.06 | 20.42 | 20.99 | 19,588,492 | +0.48(+2.35%) |
Dec 16, 2013 | 20.14 | 20.54 | 20.14 | 20.51 | 14,939,629 | +0.48(+2.41%) |
Dec 13, 2013 | 19.74 | 20.03 | 19.57 | 20.03 | 8,383,175 | +0.35(+1.78%) |
Dec 12, 2013 | 19.46 | 19.78 | 19.46 | 19.68 | 12,269,344 | +0.23(+1.17%) |
Dec 11, 2013 | 19.72 | 20.03 | 19.37 | 19.45 | 11,734,943 | -0.26(-1.29%) |
Dec 10, 2013 | 19.52 | 19.84 | 19.34 | 19.71 | 9,486,793 | +0.12(+0.63%) |
Dec 09, 2013 | 19.15 | 19.60 | 19.13 | 19.58 | 11,639,240 | +0.53(+2.78%) |
Dec 06, 2013 | 18.80 | 19.21 | 18.72 | 19.05 | 11,799,228 | +0.45(+2.44%) |
Dec 05, 2013 | 18.66 | 18.87 | 18.56 | 18.60 | 7,954,960 | -0.02(-0.10%) |
Dec 04, 2013 | 18.14 | 18.77 | 18.11 | 18.62 | 10,514,062 | +0.43(+2.34%) |
Dec 03, 2013 | 18.13 | 18.42 | 18.01 | 18.19 | 9,113,904 | +0.03(+0.16%) |
Dec 02, 2013 | 18.16 | 18.47 | 18.13 | 18.17 | 7,918,705 | +0.04(+0.21%) |
Nov 29, 2013 | 18.18 | 18.35 | 18.03 | 18.13 | 4,347,603 | +0.01(+0.05%) |
Nov 27, 2013 | 17.81 | 18.18 | 17.65 | 18.12 | 8,303,993 | +0.33(+1.86%) |
Nov 26, 2013 | 17.82 | 18.01 | 17.74 | 17.79 | 5,268,475 | -0.01(-0.05%) |
Nov 25, 2013 | 17.85 | 18.03 | 17.76 | 17.80 | 6,180,447 | +0.02(+0.11%) |
Nov 22, 2013 | 17.93 | 17.97 | 17.67 | 17.78 | 4,694,680 | -0.07(-0.37%) |
Nov 21, 2013 | 17.41 | 17.90 | 17.41 | 17.84 | 10,084,730 | +0.43(+2.44%) |
Nov 20, 2013 | 17.67 | 17.88 | 17.38 | 17.42 | 9,931,995 | -0.12(-0.70%) |
Nov 19, 2013 | 18.12 | 18.18 | 17.51 | 17.54 | 13,206,314 | -0.64(-3.53%) |
Nov 18, 2013 | 18.43 | 18.58 | 18.11 | 18.18 | 7,588,594 | -0.19(-1.03%) |
Nov 15, 2013 | 18.47 | 18.57 | 18.24 | 18.37 | 6,220,067 | -0.10(-0.56%) |
Nov 14, 2013 | 18.69 | 18.72 | 18.42 | 18.48 | 6,188,740 | -0.13(-0.71%) |
Nov 13, 2013 | 18.24 | 18.62 | 18.16 | 18.61 | 8,424,280 | +0.42(+2.28%) |
Nov 12, 2013 | 18.17 | 18.33 | 18.03 | 18.19 | 6,260,929 | +0.06(+0.31%) |
Nov 11, 2013 | 18.05 | 18.31 | 17.95 | 18.14 | 4,753,634 | +0.10(+0.58%) |
Nov 08, 2013 | 17.66 | 18.05 | 17.52 | 18.03 | 7,457,243 | +0.48(+2.75%) |
Nov 07, 2013 | 18.18 | 18.18 | 17.47 | 17.55 | 9,594,258 | -0.49(-2.72%) |
Nov 06, 2013 | 18.13 | 18.34 | 17.95 | 18.04 | 6,670,689 | -0.05(-0.26%) |
Nov 05, 2013 | 18.19 | 18.33 | 18.01 | 18.09 | 7,555,737 | -0.13(-0.73%) |
Nov 04, 2013 | 18.38 | 18.46 | 18.15 | 18.22 | 7,785,844 | -0.01(-0.05%) |
Nov 01, 2013 | 18.03 | 18.42 | 17.91 | 18.23 | 14,647,280 | +0.25(+1.37%) |
Oct 31, 2013 | 18.41 | 18.70 | 17.53 | 17.99 | 34,737,988 | -1.18(-6.16%) |
Oct 30, 2013 | 19.26 | 19.46 | 18.89 | 19.17 | 12,005,784 | +0.07(+0.35%) |
Oct 29, 2013 | 18.88 | 19.12 | 18.65 | 19.10 | 7,249,157 | +0.25(+1.35%) |
Oct 28, 2013 | 19.22 | 19.22 | 18.66 | 18.85 | 10,618,607 | -0.34(-1.77%) |
Oct 25, 2013 | 19.55 | 19.57 | 19.04 | 19.19 | 9,591,868 | -0.31(-1.60%) |
Oct 24, 2013 | 19.05 | 19.57 | 19.03 | 19.50 | 8,607,723 | +0.55(+2.89%) |
Oct 23, 2013 | 19.35 | 19.37 | 18.94 | 18.95 | 7,465,746 | -0.48(-2.48%) |
Oct 22, 2013 | 19.61 | 19.73 | 19.12 | 19.43 | 10,436,354 | -0.19(-0.96%) |
Oct 21, 2013 | 19.55 | 19.74 | 19.49 | 19.62 | 8,392,203 | +0.08(+0.39%) |
Oct 18, 2013 | 19.75 | 19.82 | 19.46 | 19.55 | 11,226,948 | -0.08(-0.43%) |
Oct 17, 2013 | 19.55 | 19.65 | 19.38 | 19.63 | 5,935,207 | +0.08(+0.43%) |
Oct 16, 2013 | 19.61 | 19.74 | 19.46 | 19.55 | 9,714,712 | +0.12(+0.63%) |
Oct 15, 2013 | 19.55 | 19.74 | 19.29 | 19.42 | 11,100,270 | -0.03(-0.15%) |
Oct 14, 2013 | 19.21 | 19.55 | 19.13 | 19.45 | 9,606,874 | +0.12(+0.64%) |
Oct 11, 2013 | 19.30 | 19.65 | 19.19 | 19.33 | 10,994,425 | +0.11(+0.59%) |
Oct 10, 2013 | 19.22 | 19.47 | 19.09 | 19.21 | 8,622,312 | +0.29(+1.55%) |
Oct 09, 2013 | 18.97 | 19.23 | 18.33 | 18.92 | 12,402,695 | +0.09(+0.45%) |
Oct 08, 2013 | 19.24 | 19.44 | 18.50 | 18.84 | 14,881,492 | -0.42(-2.16%) |
Oct 07, 2013 | 19.26 | 19.61 | 19.18 | 19.25 | 5,583,869 | -0.20(-1.02%) |
Oct 04, 2013 | 19.51 | 19.68 | 19.42 | 19.45 | 5,644,280 | +0.01(+0.05%) |
Oct 03, 2013 | 19.66 | 19.74 | 19.09 | 19.44 | 8,169,608 | -0.11(-0.58%) |
Oct 02, 2013 | 19.45 | 19.66 | 19.38 | 19.55 | 5,615,652 | -0.04(-0.19%) |