Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.03 | 25.06 | 25.06 | 25.06 | 1,205,166 | +0.09(+0.37%) |
Dec 30, 2013 | 25.08 | 25.12 | 24.93 | 24.97 | 1,101,093 | -0.09(-0.37%) |
Dec 27, 2013 | 25.18 | 25.29 | 24.93 | 25.06 | 1,303,813 | -0.06(-0.23%) |
Dec 26, 2013 | 25.05 | 25.17 | 24.88 | 25.12 | 1,353,385 | +0.21(+0.86%) |
Dec 24, 2013 | 24.79 | 24.97 | 24.73 | 24.90 | 856,144 | +0.07(+0.29%) |
Dec 23, 2013 | 24.79 | 24.97 | 24.69 | 24.83 | 1,613,603 | +0.27(+1.11%) |
Dec 20, 2013 | 24.53 | 24.63 | 24.35 | 24.56 | 3,059,830 | +0.06(+0.26%) |
Dec 19, 2013 | 24.73 | 24.83 | 24.44 | 24.50 | 3,573,175 | -0.24(-0.95%) |
Dec 18, 2013 | 24.47 | 24.75 | 24.03 | 24.73 | 3,659,989 | +0.41(+1.70%) |
Dec 17, 2013 | 24.32 | 24.40 | 24.22 | 24.32 | 2,537,712 | -0.06(-0.26%) |
Dec 16, 2013 | 24.30 | 24.57 | 24.28 | 24.38 | 3,523,202 | +0.16(+0.65%) |
Dec 13, 2013 | 24.28 | 24.51 | 24.08 | 24.23 | 1,854,968 | +0.09(+0.38%) |
Dec 12, 2013 | 24.29 | 24.45 | 24.10 | 24.13 | 2,504,492 | -0.23(-0.94%) |
Dec 11, 2013 | 24.50 | 24.57 | 24.31 | 24.36 | 2,200,907 | -0.14(-0.58%) |
Dec 10, 2013 | 24.42 | 24.67 | 24.27 | 24.50 | 1,563,644 | +0.00(+0.00%) |
Dec 09, 2013 | 24.55 | 24.70 | 24.42 | 24.50 | 1,801,546 | -0.01(-0.03%) |
Dec 06, 2013 | 24.13 | 24.52 | 24.06 | 24.51 | 2,231,618 | +0.68(+2.85%) |
Dec 05, 2013 | 24.12 | 24.30 | 23.68 | 23.83 | 3,447,907 | -0.39(-1.62%) |
Dec 04, 2013 | 23.83 | 24.30 | 23.82 | 24.23 | 4,041,936 | +0.40(+1.68%) |
Dec 03, 2013 | 23.90 | 23.90 | 23.68 | 23.83 | 2,743,152 | -0.12(-0.51%) |
Dec 02, 2013 | 23.98 | 24.29 | 23.83 | 23.95 | 1,562,653 | -0.04(-0.15%) |
Nov 29, 2013 | 24.11 | 24.20 | 23.96 | 23.98 | 749,347 | -0.09(-0.39%) |
Nov 27, 2013 | 24.21 | 24.24 | 23.96 | 24.08 | 1,194,601 | -0.04(-0.18%) |
Nov 26, 2013 | 24.27 | 24.32 | 24.04 | 24.12 | 1,257,440 | -0.09(-0.38%) |
Nov 25, 2013 | 24.28 | 24.31 | 24.15 | 24.21 | 949,619 | -0.03(-0.12%) |
Nov 22, 2013 | 24.04 | 24.28 | 23.96 | 24.24 | 1,510,240 | +0.21(+0.86%) |
Nov 21, 2013 | 23.82 | 24.10 | 23.64 | 24.03 | 1,428,865 | +0.34(+1.45%) |
Nov 20, 2013 | 23.79 | 23.97 | 23.58 | 23.69 | 1,369,146 | -0.04(-0.15%) |
Nov 19, 2013 | 23.81 | 23.86 | 23.64 | 23.73 | 1,480,276 | -0.07(-0.30%) |
Nov 18, 2013 | 23.81 | 24.06 | 23.75 | 23.80 | 1,257,880 | +0.00(+0.00%) |
Nov 15, 2013 | 23.67 | 23.80 | 23.43 | 23.80 | 1,873,916 | +0.06(+0.27%) |
Nov 14, 2013 | 23.53 | 23.74 | 23.39 | 23.73 | 1,812,347 | +0.30(+1.28%) |
Nov 13, 2013 | 23.27 | 23.54 | 23.10 | 23.43 | 2,828,007 | +0.04(+0.15%) |
Nov 12, 2013 | 23.50 | 23.62 | 23.32 | 23.40 | 1,505,208 | -0.14(-0.61%) |
Nov 11, 2013 | 23.68 | 23.68 | 23.30 | 23.54 | 1,784,172 | -0.15(-0.63%) |
Nov 08, 2013 | 22.88 | 24.10 | 22.85 | 23.69 | 4,804,453 | +0.86(+3.79%) |
Nov 07, 2013 | 23.23 | 23.38 | 22.80 | 22.83 | 2,322,420 | -0.29(-1.24%) |
Nov 06, 2013 | 23.15 | 23.33 | 23.00 | 23.11 | 2,308,150 | -0.16(-0.71%) |
Nov 05, 2013 | 23.58 | 23.58 | 23.03 | 23.28 | 4,543,942 | +0.59(+2.58%) |
Nov 04, 2013 | 22.55 | 22.80 | 22.45 | 22.69 | 2,883,855 | +0.18(+0.79%) |
Nov 01, 2013 | 22.71 | 22.75 | 22.49 | 22.51 | 2,423,638 | -0.16(-0.72%) |
Oct 31, 2013 | 22.63 | 22.80 | 22.48 | 22.68 | 1,894,345 | -0.01(-0.06%) |
Oct 30, 2013 | 22.78 | 22.88 | 22.60 | 22.69 | 1,931,222 | -0.06(-0.28%) |
Oct 29, 2013 | 22.50 | 22.77 | 22.45 | 22.75 | 1,210,545 | +0.33(+1.47%) |
Oct 28, 2013 | 22.38 | 22.60 | 22.30 | 22.43 | 1,775,827 | +0.03(+0.13%) |
Oct 25, 2013 | 22.36 | 22.46 | 22.30 | 22.40 | 1,036,934 | +0.04(+0.16%) |
Oct 24, 2013 | 22.31 | 22.41 | 22.07 | 22.36 | 1,175,037 | +0.20(+0.92%) |
Oct 23, 2013 | 22.46 | 22.55 | 22.10 | 22.16 | 2,220,074 | -0.38(-1.67%) |
Oct 22, 2013 | 22.72 | 23.06 | 22.50 | 22.53 | 2,569,657 | -0.11(-0.50%) |
Oct 21, 2013 | 22.72 | 22.78 | 22.59 | 22.65 | 1,421,937 | -0.05(-0.22%) |
Oct 18, 2013 | 22.78 | 22.80 | 22.47 | 22.70 | 1,610,410 | +0.01(+0.03%) |
Oct 17, 2013 | 22.51 | 22.78 | 22.44 | 22.69 | 1,719,687 | +0.04(+0.16%) |
Oct 16, 2013 | 22.29 | 22.68 | 22.17 | 22.66 | 1,659,995 | +0.53(+2.41%) |
Oct 15, 2013 | 22.41 | 22.48 | 22.10 | 22.12 | 1,508,251 | -0.12(-0.54%) |
Oct 14, 2013 | 21.80 | 22.30 | 21.65 | 22.24 | 2,268,855 | +0.31(+1.43%) |
Oct 11, 2013 | 21.53 | 21.99 | 21.52 | 21.93 | 2,266,393 | +0.38(+1.78%) |
Oct 10, 2013 | 21.33 | 21.55 | 21.33 | 21.55 | 3,656,953 | +0.55(+2.64%) |
Oct 09, 2013 | 21.25 | 21.28 | 20.94 | 20.99 | 3,541,546 | -0.19(-0.91%) |
Oct 08, 2013 | 21.55 | 21.57 | 21.15 | 21.18 | 1,608,584 | -0.35(-1.62%) |
Oct 07, 2013 | 21.63 | 21.70 | 21.46 | 21.53 | 1,440,678 | -0.32(-1.46%) |
Oct 04, 2013 | 21.48 | 21.87 | 21.38 | 21.85 | 1,245,121 | +0.41(+1.92%) |
Oct 03, 2013 | 21.55 | 21.56 | 21.18 | 21.44 | 1,904,619 | -0.21(-0.95%) |
Oct 02, 2013 | 21.76 | 21.76 | 21.48 | 21.65 | 2,127,119 | -0.28(-1.26%) |