Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.19 | 24.20 | 24.20 | 24.20 | 12,548,203 | +0.02(+0.08%) |
Dec 30, 2013 | 24.18 | 24.26 | 24.12 | 24.18 | 10,011,421 | +0.05(+0.20%) |
Dec 27, 2013 | 24.17 | 24.27 | 24.08 | 24.13 | 9,917,681 | +0.02(+0.10%) |
Dec 26, 2013 | 24.01 | 24.15 | 23.98 | 24.11 | 9,033,486 | +0.12(+0.49%) |
Dec 24, 2013 | 23.97 | 24.06 | 23.88 | 23.99 | 6,811,871 | +0.04(+0.18%) |
Dec 23, 2013 | 23.91 | 23.99 | 23.79 | 23.95 | 14,558,357 | +0.14(+0.57%) |
Dec 20, 2013 | 23.78 | 23.95 | 23.76 | 23.81 | 31,113,846 | +0.06(+0.25%) |
Dec 19, 2013 | 23.88 | 23.94 | 23.74 | 23.75 | 19,239,472 | -0.22(-0.90%) |
Dec 18, 2013 | 23.77 | 23.98 | 23.62 | 23.97 | 34,535,880 | +0.21(+0.89%) |
Dec 17, 2013 | 23.90 | 23.95 | 23.75 | 23.76 | 18,746,730 | -0.15(-0.63%) |
Dec 16, 2013 | 24.07 | 24.14 | 23.87 | 23.91 | 19,936,884 | -0.10(-0.44%) |
Dec 13, 2013 | 24.22 | 24.23 | 23.97 | 24.01 | 16,212,043 | -0.13(-0.54%) |
Dec 12, 2013 | 24.33 | 24.38 | 24.11 | 24.14 | 18,439,556 | -0.18(-0.75%) |
Dec 11, 2013 | 24.33 | 24.52 | 24.31 | 24.32 | 19,504,536 | +0.00(+0.01%) |
Dec 10, 2013 | 24.52 | 24.54 | 24.31 | 24.32 | 20,392,560 | -0.27(-1.09%) |
Dec 09, 2013 | 24.68 | 24.74 | 24.51 | 24.59 | 14,559,124 | +0.00(+0.01%) |
Dec 06, 2013 | 24.51 | 24.67 | 24.49 | 24.58 | 16,544,258 | +0.15(+0.63%) |
Dec 05, 2013 | 24.52 | 24.53 | 24.26 | 24.43 | 20,888,464 | -0.24(-0.97%) |
Dec 04, 2013 | 24.80 | 25.02 | 24.58 | 24.67 | 24,842,232 | -0.26(-1.03%) |
Dec 03, 2013 | 24.93 | 24.96 | 24.77 | 24.93 | 24,420,664 | +0.03(+0.12%) |
Dec 02, 2013 | 24.83 | 24.95 | 24.67 | 24.90 | 20,126,742 | +0.03(+0.12%) |
Nov 29, 2013 | 24.91 | 24.97 | 24.81 | 24.87 | 11,230,581 | +0.02(+0.10%) |
Nov 27, 2013 | 24.72 | 24.86 | 24.67 | 24.84 | 15,681,083 | +0.08(+0.31%) |
Nov 26, 2013 | 24.69 | 24.76 | 24.59 | 24.76 | 17,864,074 | +0.08(+0.31%) |
Nov 25, 2013 | 24.57 | 24.73 | 24.53 | 24.69 | 18,473,466 | +0.19(+0.78%) |
Nov 22, 2013 | 24.21 | 24.52 | 24.17 | 24.50 | 15,698,451 | +0.29(+1.20%) |
Nov 21, 2013 | 24.17 | 24.31 | 24.11 | 24.21 | 12,513,446 | -0.01(-0.05%) |
Nov 20, 2013 | 24.34 | 24.37 | 24.09 | 24.22 | 14,648,269 | -0.11(-0.44%) |
Nov 19, 2013 | 24.34 | 24.36 | 24.21 | 24.33 | 14,484,848 | +0.01(+0.04%) |
Nov 18, 2013 | 24.32 | 24.35 | 24.22 | 24.32 | 19,374,228 | +0.00(+0.00%) |
Nov 15, 2013 | 24.23 | 24.34 | 24.17 | 24.32 | 19,276,850 | +0.04(+0.18%) |
Nov 14, 2013 | 23.87 | 24.41 | 23.84 | 24.27 | 30,276,392 | +0.06(+0.23%) |
Nov 13, 2013 | 24.07 | 24.25 | 24.05 | 24.22 | 26,978,594 | +0.06(+0.24%) |
Nov 12, 2013 | 24.20 | 24.24 | 24.02 | 24.16 | 17,156,376 | -0.09(-0.38%) |
Nov 11, 2013 | 23.90 | 24.27 | 23.88 | 24.25 | 24,172,280 | +0.32(+1.35%) |
Nov 08, 2013 | 23.79 | 23.93 | 23.57 | 23.93 | 18,875,774 | +0.14(+0.58%) |
Nov 07, 2013 | 24.00 | 24.01 | 23.71 | 23.79 | 27,183,438 | -0.20(-0.83%) |
Nov 06, 2013 | 23.83 | 24.03 | 23.73 | 23.99 | 15,732,040 | +0.23(+0.96%) |
Nov 05, 2013 | 23.58 | 23.82 | 23.55 | 23.76 | 16,503,077 | +0.03(+0.12%) |
Nov 04, 2013 | 23.70 | 23.83 | 23.70 | 23.74 | 15,325,506 | +0.08(+0.34%) |
Nov 01, 2013 | 23.63 | 23.76 | 23.51 | 23.66 | 16,667,704 | +0.10(+0.42%) |
Oct 31, 2013 | 23.60 | 23.68 | 23.51 | 23.56 | 14,908,987 | -0.05(-0.21%) |
Oct 30, 2013 | 23.72 | 23.80 | 23.50 | 23.61 | 15,004,026 | -0.05(-0.19%) |
Oct 29, 2013 | 23.71 | 23.83 | 23.56 | 23.65 | 24,191,526 | -0.02(-0.10%) |
Oct 28, 2013 | 23.38 | 23.70 | 23.34 | 23.68 | 22,633,158 | +0.33(+1.39%) |
Oct 25, 2013 | 23.44 | 23.56 | 23.26 | 23.35 | 21,052,014 | -0.10(-0.44%) |
Oct 24, 2013 | 23.34 | 23.48 | 23.27 | 23.46 | 19,007,538 | +0.16(+0.69%) |
Oct 23, 2013 | 23.38 | 23.44 | 23.27 | 23.30 | 18,970,786 | -0.13(-0.55%) |
Oct 22, 2013 | 23.15 | 23.48 | 23.09 | 23.43 | 22,523,432 | +0.36(+1.56%) |
Oct 21, 2013 | 23.24 | 23.27 | 22.97 | 23.07 | 17,334,376 | -0.17(-0.74%) |
Oct 18, 2013 | 23.27 | 23.31 | 23.17 | 23.24 | 22,116,710 | -0.02(-0.09%) |
Oct 17, 2013 | 23.17 | 23.36 | 22.01 | 23.26 | 20,830,146 | +0.06(+0.24%) |
Oct 16, 2013 | 22.96 | 23.21 | 22.89 | 23.21 | 19,031,486 | +0.38(+1.65%) |
Oct 15, 2013 | 22.85 | 23.13 | 22.71 | 22.83 | 29,260,154 | -0.10(-0.41%) |
Oct 14, 2013 | 22.82 | 22.93 | 22.64 | 22.92 | 19,234,608 | -0.04(-0.19%) |
Oct 11, 2013 | 22.90 | 22.97 | 22.66 | 22.97 | 21,271,216 | +0.01(+0.04%) |
Oct 10, 2013 | 22.55 | 22.98 | 22.49 | 22.96 | 24,803,598 | +0.55(+2.45%) |
Oct 09, 2013 | 22.36 | 22.51 | 22.28 | 22.41 | 21,061,620 | +0.03(+0.14%) |
Oct 08, 2013 | 22.05 | 22.47 | 22.04 | 22.38 | 29,860,072 | +0.32(+1.43%) |
Oct 07, 2013 | 22.23 | 22.23 | 21.97 | 22.06 | 22,303,102 | -0.29(-1.28%) |
Oct 04, 2013 | 22.41 | 22.52 | 22.34 | 22.35 | 18,725,156 | -0.11(-0.49%) |
Oct 03, 2013 | 22.57 | 22.57 | 22.39 | 22.46 | 23,390,274 | -0.17(-0.76%) |
Oct 02, 2013 | 22.53 | 22.63 | 22.42 | 22.63 | 23,942,406 | +0.04(+0.18%) |