Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.35 | 22.35 | 22.35 | 22.35 | 1,424,700 | +0.03(+0.13%) |
Dec 30, 2013 | 22.34 | 22.37 | 22.17 | 22.32 | 1,961,695 | -0.04(-0.18%) |
Dec 27, 2013 | 22.61 | 22.61 | 22.28 | 22.36 | 1,630,308 | -0.16(-0.71%) |
Dec 26, 2013 | 22.54 | 22.64 | 22.38 | 22.52 | 1,556,841 | -0.05(-0.22%) |
Dec 24, 2013 | 22.53 | 22.69 | 22.46 | 22.57 | 987,749 | +0.03(+0.13%) |
Dec 23, 2013 | 22.64 | 22.75 | 22.41 | 22.54 | 2,400,949 | +0.12(+0.56%) |
Dec 20, 2013 | 22.38 | 22.53 | 22.30 | 22.41 | 6,360,574 | -0.03(-0.11%) |
Dec 19, 2013 | 22.37 | 22.48 | 22.24 | 22.44 | 2,890,280 | +0.05(+0.22%) |
Dec 18, 2013 | 22.38 | 22.43 | 22.10 | 22.39 | 3,430,659 | +0.07(+0.31%) |
Dec 17, 2013 | 22.17 | 22.35 | 21.91 | 22.32 | 2,244,296 | +0.17(+0.77%) |
Dec 16, 2013 | 22.04 | 22.31 | 22.04 | 22.15 | 3,325,623 | +0.14(+0.64%) |
Dec 13, 2013 | 21.69 | 22.15 | 21.67 | 22.01 | 4,415,520 | +0.36(+1.66%) |
Dec 12, 2013 | 21.70 | 21.84 | 21.55 | 21.65 | 3,727,568 | -0.12(-0.55%) |
Dec 11, 2013 | 22.17 | 22.20 | 21.68 | 21.77 | 3,780,100 | -0.44(-1.98%) |
Dec 10, 2013 | 22.00 | 22.23 | 21.94 | 22.21 | 3,435,256 | +0.09(+0.41%) |
Dec 09, 2013 | 22.75 | 22.80 | 21.74 | 22.12 | 11,184,957 | -0.17(-0.76%) |
Dec 06, 2013 | 22.62 | 22.80 | 22.25 | 22.29 | 0 | -0.18(-0.80%) |
Dec 05, 2013 | 22.19 | 22.47 | 22.10 | 22.47 | 0 | +0.21(+0.94%) |
Dec 04, 2013 | 22.31 | 22.50 | 22.20 | 22.26 | 0 | -0.19(-0.85%) |
Dec 03, 2013 | 22.31 | 22.49 | 22.24 | 22.45 | 0 | +0.14(+0.63%) |
Dec 02, 2013 | 22.22 | 22.50 | 22.11 | 22.31 | 0 | -0.08(-0.36%) |
Nov 29, 2013 | 22.72 | 22.72 | 22.30 | 22.39 | 0 | -0.27(-1.19%) |
Nov 27, 2013 | 22.68 | 22.75 | 22.52 | 22.66 | 0 | +0.07(+0.31%) |
Nov 26, 2013 | 22.42 | 22.64 | 22.31 | 22.59 | 4,027,609 | +0.18(+0.80%) |
Nov 25, 2013 | 22.69 | 22.85 | 22.37 | 22.41 | 0 | -0.16(-0.71%) |
Nov 22, 2013 | 22.63 | 22.77 | 22.44 | 22.57 | 0 | -0.13(-0.59%) |
Nov 21, 2013 | 22.97 | 23.07 | 22.61 | 22.70 | 18,515,864 | +0.42(+1.91%) |
Nov 20, 2013 | 22.55 | 22.55 | 22.14 | 22.28 | 8,914,446 | -0.22(-0.98%) |
Nov 19, 2013 | 21.42 | 22.52 | 21.32 | 22.50 | 6,635,746 | +1.05(+4.90%) |
Nov 18, 2013 | 21.24 | 21.70 | 21.11 | 21.45 | 6,101,090 | +0.29(+1.37%) |
Nov 15, 2013 | 21.07 | 21.31 | 21.03 | 21.16 | 0 | +0.05(+0.24%) |
Nov 14, 2013 | 20.52 | 21.14 | 20.43 | 21.11 | 7,150,749 | +0.52(+2.53%) |
Nov 13, 2013 | 20.42 | 20.65 | 20.01 | 20.59 | 7,902,617 | +0.08(+0.39%) |
Nov 12, 2013 | 19.61 | 20.51 | 19.25 | 20.51 | 42,698,664 | -2.39(-10.43%) |
Nov 11, 2013 | 22.14 | 22.91 | 22.10 | 22.90 | 4,568,708 | +0.86(+3.90%) |
Nov 08, 2013 | 22.25 | 22.45 | 21.86 | 22.04 | 0 | -0.12(-0.54%) |
Nov 07, 2013 | 22.26 | 22.47 | 22.14 | 22.16 | 4,293,276 | -0.10(-0.45%) |
Nov 06, 2013 | 22.34 | 22.42 | 22.16 | 22.26 | 3,463,760 | +0.04(+0.18%) |
Nov 05, 2013 | 22.40 | 22.41 | 22.11 | 22.22 | 4,538,617 | -0.24(-1.07%) |
Nov 04, 2013 | 22.28 | 22.46 | 22.27 | 22.46 | 2,905,150 | +0.04(+0.18%) |
Nov 01, 2013 | 22.40 | 22.47 | 22.15 | 22.42 | 0 | +0.05(+0.20%) |
Oct 31, 2013 | 22.41 | 22.52 | 22.22 | 22.38 | 2,555,508 | -0.04(-0.16%) |
Oct 30, 2013 | 22.74 | 22.74 | 22.26 | 22.41 | 2,008,019 | +0.06(+0.27%) |
Oct 29, 2013 | 22.20 | 22.45 | 22.13 | 22.35 | 1,282,251 | +0.19(+0.86%) |
Oct 28, 2013 | 22.12 | 22.34 | 22.04 | 22.16 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 22.35 | 22.49 | 22.07 | 22.16 | 0 | -0.26(-1.16%) |
Oct 24, 2013 | 22.50 | 22.55 | 22.23 | 22.42 | 1,473,099 | -0.05(-0.22%) |
Oct 23, 2013 | 22.43 | 22.50 | 22.33 | 22.47 | 0 | -0.05(-0.22%) |
Oct 22, 2013 | 22.44 | 22.53 | 22.27 | 22.52 | 1,555,422 | +0.09(+0.40%) |
Oct 21, 2013 | 22.32 | 22.46 | 22.20 | 22.43 | 2,154,250 | +0.15(+0.67%) |
Oct 18, 2013 | 22.03 | 22.28 | 21.95 | 22.28 | 1,603,702 | +0.26(+1.18%) |
Oct 17, 2013 | 22.19 | 22.27 | 21.94 | 22.02 | 4,525,170 | -0.21(-0.92%) |
Oct 16, 2013 | 21.95 | 22.28 | 21.80 | 22.23 | 3,715,016 | +0.15(+0.66%) |
Oct 15, 2013 | 22.11 | 22.28 | 22.01 | 22.08 | 2,011,134 | -0.11(-0.50%) |
Oct 14, 2013 | 22.05 | 22.27 | 21.83 | 22.19 | 2,407,099 | +0.04(+0.18%) |
Oct 11, 2013 | 21.33 | 22.15 | 21.33 | 22.15 | 0 | +0.73(+3.41%) |
Oct 10, 2013 | 21.70 | 21.75 | 21.25 | 21.42 | 2,863,609 | -0.09(-0.42%) |
Oct 09, 2013 | 20.67 | 21.57 | 20.66 | 21.51 | 5,305,901 | +0.86(+4.16%) |
Oct 08, 2013 | 20.52 | 20.78 | 20.44 | 20.65 | 2,569,902 | +0.09(+0.44%) |
Oct 07, 2013 | 20.55 | 20.72 | 20.52 | 20.56 | 2,789,398 | -0.19(-0.92%) |
Oct 04, 2013 | 20.84 | 21.03 | 20.66 | 20.75 | 0 | -0.11(-0.53%) |
Oct 03, 2013 | 20.94 | 21.06 | 20.68 | 20.86 | 3,344,455 | -0.14(-0.67%) |
Oct 02, 2013 | 20.95 | 21.25 | 20.88 | 21.00 | 5,130,922 | +0.16(+0.77%) |