Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.22 | 22.50 | 22.50 | 22.50 | 900,183 | +0.14(+0.61%) |
Dec 30, 2013 | 22.15 | 22.47 | 22.15 | 22.36 | 613,114 | +0.14(+0.62%) |
Dec 27, 2013 | 22.24 | 22.27 | 22.01 | 22.22 | 1,007,682 | -0.03(-0.14%) |
Dec 26, 2013 | 22.09 | 22.36 | 22.09 | 22.25 | 587,608 | +0.02(+0.10%) |
Dec 24, 2013 | 21.64 | 22.27 | 21.46 | 22.23 | 1,997,988 | +0.11(+0.51%) |
Dec 23, 2013 | 22.14 | 22.36 | 22.07 | 22.12 | 1,036,084 | -0.04(-0.20%) |
Dec 20, 2013 | 22.09 | 22.27 | 22.07 | 22.16 | 1,312,017 | +0.02(+0.10%) |
Dec 19, 2013 | 22.41 | 22.44 | 22.03 | 22.14 | 1,226,505 | -0.38(-1.70%) |
Dec 18, 2013 | 22.34 | 22.63 | 22.03 | 22.52 | 1,703,623 | +0.22(+1.01%) |
Dec 17, 2013 | 22.07 | 22.39 | 22.03 | 22.30 | 736,886 | +0.16(+0.71%) |
Dec 16, 2013 | 22.16 | 22.23 | 21.98 | 22.14 | 764,671 | +0.05(+0.20%) |
Dec 13, 2013 | 21.69 | 22.14 | 21.58 | 22.09 | 897,723 | +0.38(+1.76%) |
Dec 12, 2013 | 21.67 | 21.76 | 21.42 | 21.71 | 1,430,809 | -0.07(-0.31%) |
Dec 11, 2013 | 21.98 | 22.16 | 21.63 | 21.78 | 1,305,864 | -0.45(-2.02%) |
Dec 10, 2013 | 22.14 | 22.43 | 22.12 | 22.23 | 768,877 | -0.02(-0.10%) |
Dec 09, 2013 | 21.87 | 22.27 | 21.87 | 22.25 | 820,105 | +0.31(+1.44%) |
Dec 06, 2013 | 22.12 | 22.12 | 21.80 | 21.94 | 995,055 | +0.09(+0.41%) |
Dec 05, 2013 | 21.89 | 22.09 | 21.76 | 21.85 | 1,169,540 | -0.27(-1.22%) |
Dec 04, 2013 | 22.03 | 22.23 | 21.80 | 22.12 | 1,092,582 | +0.00(+0.00%) |
Dec 03, 2013 | 22.25 | 22.34 | 22.09 | 22.12 | 1,946,730 | -0.27(-1.21%) |
Dec 02, 2013 | 22.39 | 22.47 | 22.21 | 22.39 | 1,547,273 | +0.05(+0.20%) |
Nov 29, 2013 | 22.45 | 22.50 | 22.32 | 22.34 | 365,246 | -0.11(-0.50%) |
Nov 27, 2013 | 22.32 | 22.48 | 22.18 | 22.45 | 724,246 | +0.02(+0.10%) |
Nov 26, 2013 | 22.36 | 22.68 | 22.30 | 22.43 | 1,763,992 | -0.02(-0.10%) |
Nov 25, 2013 | 22.36 | 22.48 | 22.14 | 22.45 | 1,026,270 | +0.07(+0.30%) |
Nov 22, 2013 | 22.18 | 22.48 | 22.12 | 22.39 | 1,062,334 | +0.02(+0.10%) |
Nov 21, 2013 | 22.14 | 22.45 | 22.05 | 22.36 | 1,369,409 | +0.18(+0.81%) |
Nov 20, 2013 | 22.23 | 22.52 | 22.09 | 22.18 | 1,308,138 | -0.07(-0.30%) |
Nov 19, 2013 | 22.50 | 22.50 | 22.09 | 22.25 | 1,028,433 | -0.23(-1.00%) |
Nov 18, 2013 | 23.02 | 23.06 | 22.36 | 22.48 | 1,281,973 | -0.45(-1.96%) |
Nov 15, 2013 | 22.86 | 23.17 | 22.84 | 22.93 | 910,501 | -0.02(-0.10%) |
Nov 14, 2013 | 22.61 | 23.05 | 22.57 | 22.95 | 1,139,149 | +0.38(+1.69%) |
Nov 12, 2013 | 22.36 | 22.84 | 22.27 | 22.57 | 1,708,829 | -0.11(-0.50%) |
Nov 11, 2013 | 22.25 | 22.76 | 22.18 | 22.68 | 1,581,224 | +0.22(+1.00%) |
Nov 08, 2013 | 22.54 | 22.68 | 21.80 | 22.45 | 3,405,492 | -0.52(-2.25%) |
Nov 07, 2013 | 23.08 | 23.17 | 22.84 | 22.97 | 3,550,780 | -0.16(-0.68%) |
Nov 06, 2013 | 23.22 | 23.42 | 22.97 | 23.13 | 1,831,879 | -0.07(-0.29%) |
Nov 05, 2013 | 23.24 | 23.35 | 23.15 | 23.20 | 3,143,796 | -0.20(-0.87%) |
Nov 04, 2013 | 23.13 | 23.44 | 23.11 | 23.40 | 2,041,244 | +0.29(+1.27%) |
Nov 01, 2013 | 23.22 | 23.56 | 22.50 | 23.11 | 3,519,173 | -0.43(-1.82%) |
Oct 31, 2013 | 23.17 | 23.62 | 23.17 | 23.53 | 3,190,486 | +0.20(+0.87%) |
Oct 30, 2013 | 23.17 | 23.49 | 23.15 | 23.33 | 3,771,248 | +0.05(+0.19%) |
Oct 29, 2013 | 22.99 | 23.31 | 22.81 | 23.29 | 3,376,069 | +0.22(+0.98%) |
Oct 28, 2013 | 23.06 | 23.17 | 22.90 | 23.06 | 2,266,757 | +0.05(+0.20%) |
Oct 25, 2013 | 22.50 | 23.13 | 22.45 | 23.02 | 4,380,805 | +0.45(+1.99%) |
Oct 24, 2013 | 22.39 | 22.57 | 22.30 | 22.57 | 5,294,750 | +0.20(+0.91%) |
Oct 23, 2013 | 22.05 | 22.48 | 21.98 | 22.36 | 9,038,388 | +0.74(+3.43%) |
Oct 22, 2013 | 21.69 | 21.78 | 21.42 | 21.62 | 2,008,840 | +0.04(+0.21%) |
Oct 21, 2013 | 21.64 | 21.69 | 21.40 | 21.58 | 2,023,707 | -0.02(-0.10%) |
Oct 18, 2013 | 21.69 | 21.85 | 21.42 | 21.60 | 1,780,635 | -0.27(-1.23%) |
Oct 17, 2013 | 21.60 | 21.89 | 21.44 | 21.87 | 2,317,828 | +0.27(+1.25%) |
Oct 16, 2013 | 21.58 | 21.80 | 21.37 | 21.60 | 2,630,185 | +0.02(+0.10%) |
Oct 15, 2013 | 21.42 | 21.69 | 21.37 | 21.58 | 4,274,530 | +0.23(+1.05%) |
Oct 14, 2013 | 21.19 | 21.46 | 21.10 | 21.35 | 5,163,438 | +0.25(+1.17%) |
Oct 11, 2013 | 20.83 | 21.13 | 20.70 | 21.10 | 1,324,160 | +0.20(+0.97%) |
Oct 10, 2013 | 20.72 | 20.99 | 20.63 | 20.90 | 1,504,623 | +0.25(+1.20%) |
Oct 09, 2013 | 20.56 | 20.81 | 20.36 | 20.65 | 1,243,901 | +0.18(+0.88%) |
Oct 08, 2013 | 20.68 | 20.88 | 20.41 | 20.47 | 1,277,782 | -0.18(-0.87%) |
Oct 07, 2013 | 20.38 | 20.68 | 20.32 | 20.65 | 918,917 | +0.13(+0.66%) |
Oct 04, 2013 | 20.61 | 20.77 | 20.32 | 20.52 | 1,450,598 | -0.16(-0.76%) |
Oct 03, 2013 | 20.72 | 20.77 | 20.53 | 20.68 | 1,398,215 | +0.02(+0.11%) |
Oct 02, 2013 | 20.70 | 20.79 | 20.47 | 20.65 | 755,760 | -0.05(-0.22%) |