Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.45 | 22.46 | 22.46 | 22.46 | 3,221,815 | +0.07(+0.31%) |
Dec 30, 2013 | 22.34 | 22.49 | 22.29 | 22.39 | 2,554,557 | +0.03(+0.14%) |
Dec 27, 2013 | 22.31 | 22.45 | 22.22 | 22.36 | 2,488,174 | +0.09(+0.39%) |
Dec 26, 2013 | 22.26 | 22.32 | 22.18 | 22.27 | 2,442,555 | +0.08(+0.35%) |
Dec 24, 2013 | 22.27 | 22.33 | 22.09 | 22.20 | 1,218,506 | +0.01(+0.04%) |
Dec 23, 2013 | 22.34 | 22.37 | 22.15 | 22.19 | 2,639,050 | -0.02(-0.11%) |
Dec 20, 2013 | 22.24 | 22.49 | 22.18 | 22.21 | 6,902,853 | -0.02(-0.07%) |
Dec 19, 2013 | 21.95 | 22.26 | 21.75 | 22.23 | 2,797,589 | +0.25(+1.14%) |
Dec 18, 2013 | 21.75 | 22.01 | 21.34 | 21.98 | 4,591,387 | +0.18(+0.83%) |
Dec 17, 2013 | 21.77 | 21.98 | 21.73 | 21.80 | 3,250,878 | +0.01(+0.04%) |
Dec 16, 2013 | 21.95 | 22.09 | 21.70 | 21.79 | 4,677,530 | -0.07(-0.32%) |
Dec 13, 2013 | 21.94 | 21.97 | 21.81 | 21.86 | 2,805,600 | -0.02(-0.11%) |
Dec 12, 2013 | 21.83 | 22.12 | 21.83 | 21.88 | 3,347,282 | +0.02(+0.11%) |
Dec 11, 2013 | 22.13 | 22.18 | 21.76 | 21.86 | 4,339,267 | -0.33(-1.48%) |
Dec 10, 2013 | 22.47 | 22.50 | 22.15 | 22.19 | 3,947,167 | -0.28(-1.25%) |
Dec 09, 2013 | 22.34 | 22.59 | 22.23 | 22.47 | 3,705,605 | +0.11(+0.49%) |
Dec 06, 2013 | 22.10 | 22.41 | 21.98 | 22.36 | 3,611,509 | +0.38(+1.74%) |
Dec 05, 2013 | 21.81 | 22.09 | 21.55 | 21.98 | 4,869,951 | +0.12(+0.54%) |
Dec 04, 2013 | 21.30 | 21.90 | 21.24 | 21.86 | 4,782,663 | +0.43(+2.01%) |
Dec 03, 2013 | 20.93 | 21.44 | 20.82 | 21.43 | 3,860,549 | +0.45(+2.12%) |
Dec 02, 2013 | 20.69 | 21.09 | 20.60 | 20.98 | 3,703,070 | +0.29(+1.40%) |
Nov 29, 2013 | 20.86 | 20.91 | 20.66 | 20.69 | 1,163,726 | -0.15(-0.71%) |
Nov 27, 2013 | 20.80 | 20.91 | 20.57 | 20.84 | 3,486,452 | +0.04(+0.19%) |
Nov 26, 2013 | 21.07 | 21.12 | 20.70 | 20.80 | 4,434,554 | -0.27(-1.26%) |
Nov 25, 2013 | 21.28 | 21.34 | 21.05 | 21.07 | 2,489,221 | -0.22(-1.03%) |
Nov 22, 2013 | 21.55 | 21.58 | 21.20 | 21.29 | 2,599,738 | -0.27(-1.27%) |
Nov 21, 2013 | 21.30 | 21.64 | 21.22 | 21.56 | 3,038,492 | +0.27(+1.25%) |
Nov 20, 2013 | 21.25 | 21.52 | 21.17 | 21.30 | 4,035,815 | +0.05(+0.22%) |
Nov 19, 2013 | 21.16 | 21.30 | 21.01 | 21.25 | 2,782,463 | +0.04(+0.18%) |
Nov 18, 2013 | 21.34 | 21.43 | 21.02 | 21.21 | 3,354,500 | -0.12(-0.55%) |
Nov 15, 2013 | 21.13 | 21.34 | 21.02 | 21.33 | 3,415,004 | +0.12(+0.55%) |
Nov 14, 2013 | 21.34 | 21.34 | 21.06 | 21.21 | 4,569,675 | +0.05(+0.22%) |
Nov 12, 2013 | 21.16 | 21.84 | 20.93 | 21.16 | 8,429,874 | -0.77(-3.49%) |
Nov 11, 2013 | 22.11 | 22.26 | 21.87 | 21.93 | 3,005,966 | -0.22(-0.99%) |
Nov 08, 2013 | 21.81 | 22.16 | 21.51 | 22.15 | 4,012,841 | +0.27(+1.22%) |
Nov 07, 2013 | 22.27 | 22.28 | 21.81 | 21.88 | 4,299,392 | -0.14(-0.64%) |
Nov 06, 2013 | 22.23 | 22.36 | 21.81 | 22.02 | 3,019,909 | -0.11(-0.49%) |
Nov 05, 2013 | 22.07 | 22.38 | 22.07 | 22.13 | 4,334,629 | +0.04(+0.18%) |
Nov 04, 2013 | 22.24 | 22.34 | 21.84 | 22.09 | 3,846,669 | -0.11(-0.49%) |
Nov 01, 2013 | 22.38 | 22.43 | 22.10 | 22.20 | 3,780,890 | -0.11(-0.49%) |
Oct 31, 2013 | 22.49 | 22.62 | 22.08 | 22.31 | 3,865,928 | -0.24(-1.07%) |
Oct 30, 2013 | 22.78 | 22.95 | 22.42 | 22.56 | 4,234,026 | -0.17(-0.76%) |
Oct 29, 2013 | 23.01 | 23.08 | 22.57 | 22.73 | 4,204,878 | -0.23(-1.02%) |
Oct 28, 2013 | 23.44 | 23.58 | 22.88 | 22.96 | 6,224,823 | -0.49(-2.09%) |
Oct 25, 2013 | 22.03 | 23.47 | 21.84 | 23.45 | 11,192,041 | +1.50(+6.81%) |
Oct 24, 2013 | 22.14 | 22.25 | 21.70 | 21.96 | 3,237,429 | -0.18(-0.81%) |
Oct 23, 2013 | 22.43 | 22.51 | 22.04 | 22.14 | 4,278,043 | -0.37(-1.63%) |
Oct 22, 2013 | 22.59 | 22.77 | 22.44 | 22.50 | 3,429,286 | +0.02(+0.10%) |
Oct 21, 2013 | 22.94 | 23.10 | 22.21 | 22.48 | 6,141,844 | -0.34(-1.50%) |
Oct 18, 2013 | 21.86 | 23.50 | 21.75 | 22.82 | 12,615,460 | +1.04(+4.79%) |
Oct 17, 2013 | 21.27 | 21.82 | 21.21 | 21.78 | 3,483,485 | +0.37(+1.75%) |
Oct 16, 2013 | 21.49 | 21.54 | 21.25 | 21.40 | 3,903,474 | -0.06(-0.29%) |
Oct 15, 2013 | 21.67 | 21.87 | 21.47 | 21.47 | 3,696,882 | -0.30(-1.36%) |
Oct 14, 2013 | 21.82 | 21.85 | 21.44 | 21.76 | 2,290,582 | -0.15(-0.68%) |
Oct 11, 2013 | 21.74 | 21.99 | 21.61 | 21.91 | 2,515,386 | +0.21(+0.97%) |
Oct 10, 2013 | 21.45 | 21.71 | 21.37 | 21.70 | 3,763,188 | +0.38(+1.79%) |
Oct 09, 2013 | 21.39 | 21.50 | 21.27 | 21.32 | 5,560,392 | -0.08(-0.36%) |
Oct 08, 2013 | 21.31 | 21.65 | 21.22 | 21.40 | 5,107,829 | +0.16(+0.77%) |
Oct 07, 2013 | 21.29 | 21.36 | 21.16 | 21.23 | 2,066,241 | -0.13(-0.62%) |
Oct 04, 2013 | 21.30 | 21.51 | 21.23 | 21.36 | 4,859,689 | +0.07(+0.33%) |
Oct 03, 2013 | 21.33 | 21.43 | 21.23 | 21.29 | 4,089,550 | -0.16(-0.76%) |
Oct 02, 2013 | 21.32 | 21.51 | 21.12 | 21.46 | 6,210,020 | +0.08(+0.36%) |