Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.08 | 25.68 | 25.68 | 25.68 | 2,558,111 | +0.58(+2.31%) |
Dec 30, 2013 | 25.61 | 25.61 | 25.01 | 25.10 | 1,332,444 | -0.46(-1.78%) |
Dec 27, 2013 | 25.60 | 25.60 | 25.21 | 25.55 | 1,908,076 | +0.08(+0.32%) |
Dec 26, 2013 | 25.91 | 26.01 | 25.38 | 25.47 | 892,405 | -0.47(-1.82%) |
Dec 24, 2013 | 25.68 | 25.96 | 25.37 | 25.94 | 1,089,296 | +0.25(+0.97%) |
Dec 23, 2013 | 26.18 | 26.32 | 25.59 | 25.69 | 2,694,795 | -0.49(-1.87%) |
Dec 20, 2013 | 26.11 | 26.42 | 25.96 | 26.19 | 1,034,553 | +0.06(+0.24%) |
Dec 19, 2013 | 26.36 | 26.66 | 26.07 | 26.12 | 610,900 | -0.40(-1.51%) |
Dec 18, 2013 | 25.98 | 26.66 | 25.86 | 26.52 | 691,789 | +0.53(+2.03%) |
Dec 17, 2013 | 26.21 | 26.40 | 25.93 | 26.00 | 727,203 | -0.14(-0.54%) |
Dec 16, 2013 | 26.02 | 26.54 | 25.90 | 26.14 | 1,628,755 | +0.16(+0.61%) |
Dec 13, 2013 | 26.06 | 26.25 | 25.49 | 25.98 | 3,551,977 | -0.09(-0.34%) |
Dec 12, 2013 | 26.46 | 26.72 | 25.80 | 26.07 | 8,457,424 | -0.59(-2.23%) |
Dec 11, 2013 | 26.13 | 26.80 | 26.10 | 26.66 | 1,754,972 | +0.40(+1.52%) |
Dec 10, 2013 | 26.15 | 26.71 | 25.94 | 26.26 | 1,722,083 | -0.20(-0.74%) |
Dec 09, 2013 | 26.10 | 26.60 | 25.93 | 26.46 | 312,675 | +0.17(+0.64%) |
Dec 06, 2013 | 26.44 | 26.77 | 26.21 | 26.29 | 226,383 | -0.02(-0.07%) |
Dec 05, 2013 | 26.25 | 26.81 | 26.12 | 26.31 | 401,653 | +0.12(+0.44%) |
Dec 04, 2013 | 26.29 | 26.77 | 26.05 | 26.19 | 315,927 | -0.09(-0.34%) |
Dec 03, 2013 | 26.58 | 26.60 | 26.05 | 26.28 | 961,246 | -0.32(-1.20%) |
Dec 02, 2013 | 26.35 | 26.90 | 26.11 | 26.60 | 469,521 | +0.17(+0.64%) |
Nov 29, 2013 | 26.28 | 26.43 | 26.09 | 26.43 | 139,725 | +0.15(+0.57%) |
Nov 27, 2013 | 26.01 | 26.84 | 25.98 | 26.28 | 360,737 | +0.04(+0.17%) |
Nov 26, 2013 | 26.47 | 26.82 | 26.10 | 26.24 | 667,735 | -0.23(-0.87%) |
Nov 25, 2013 | 27.17 | 27.23 | 26.25 | 26.47 | 354,710 | -0.59(-2.16%) |
Nov 22, 2013 | 27.16 | 27.42 | 26.92 | 27.05 | 229,500 | -0.06(-0.23%) |
Nov 21, 2013 | 27.59 | 28.00 | 27.06 | 27.12 | 304,610 | -0.53(-1.92%) |
Nov 20, 2013 | 27.69 | 28.62 | 26.35 | 27.65 | 642,055 | -0.55(-1.95%) |
Nov 19, 2013 | 28.28 | 28.72 | 28.05 | 28.20 | 436,359 | -0.21(-0.75%) |
Nov 18, 2013 | 27.88 | 28.60 | 27.88 | 28.41 | 578,190 | +0.49(+1.75%) |
Nov 15, 2013 | 27.29 | 28.59 | 27.29 | 27.92 | 1,715,672 | +0.73(+2.67%) |
Nov 14, 2013 | 29.01 | 30.14 | 26.92 | 27.20 | 2,903,358 | -1.10(-3.88%) |
Nov 12, 2013 | 28.97 | 29.27 | 28.17 | 28.29 | 864,415 | +0.64(+2.31%) |
Nov 11, 2013 | 27.12 | 28.12 | 27.04 | 27.66 | 565,994 | +0.47(+1.73%) |
Nov 08, 2013 | 27.35 | 27.54 | 26.93 | 27.19 | 186,711 | -0.18(-0.65%) |
Nov 07, 2013 | 27.03 | 27.49 | 26.90 | 27.36 | 605,450 | +0.35(+1.28%) |
Nov 06, 2013 | 26.03 | 27.28 | 25.88 | 27.02 | 352,500 | +1.02(+3.92%) |
Nov 05, 2013 | 26.17 | 26.34 | 25.82 | 26.00 | 165,290 | -0.30(-1.15%) |
Nov 04, 2013 | 26.37 | 26.56 | 25.70 | 26.30 | 129,617 | -0.05(-0.20%) |
Nov 01, 2013 | 26.56 | 26.56 | 26.06 | 26.35 | 288,901 | -0.27(-1.00%) |
Oct 31, 2013 | 26.40 | 26.76 | 26.34 | 26.62 | 222,605 | +0.16(+0.60%) |
Oct 30, 2013 | 26.70 | 27.03 | 26.13 | 26.46 | 199,170 | -0.16(-0.60%) |
Oct 29, 2013 | 26.94 | 27.14 | 26.51 | 26.62 | 259,492 | -0.27(-0.99%) |
Oct 28, 2013 | 26.54 | 27.09 | 26.24 | 26.88 | 370,281 | +0.30(+1.13%) |
Oct 25, 2013 | 26.38 | 26.72 | 26.13 | 26.58 | 150,878 | +0.20(+0.77%) |
Oct 24, 2013 | 25.45 | 26.41 | 25.42 | 26.38 | 293,829 | +0.93(+3.66%) |
Oct 23, 2013 | 25.86 | 26.05 | 25.43 | 25.45 | 221,890 | -0.64(-2.45%) |
Oct 22, 2013 | 26.39 | 26.71 | 25.90 | 26.09 | 262,558 | -0.29(-1.11%) |
Oct 21, 2013 | 26.56 | 26.56 | 26.09 | 26.38 | 284,635 | -0.20(-0.73%) |
Oct 18, 2013 | 26.34 | 26.78 | 26.24 | 26.57 | 324,547 | +0.36(+1.39%) |
Oct 17, 2013 | 25.87 | 26.38 | 25.79 | 26.21 | 322,516 | +0.32(+1.23%) |
Oct 16, 2013 | 25.53 | 26.07 | 25.53 | 25.89 | 304,796 | +0.58(+2.28%) |
Oct 15, 2013 | 25.37 | 25.86 | 25.17 | 25.32 | 305,590 | -0.16(-0.63%) |
Oct 14, 2013 | 25.37 | 25.49 | 24.75 | 25.48 | 553,968 | +0.11(+0.42%) |
Oct 11, 2013 | 24.78 | 25.61 | 24.73 | 25.37 | 322,314 | +0.51(+2.03%) |
Oct 10, 2013 | 24.74 | 25.00 | 24.66 | 24.86 | 564,772 | +0.35(+1.41%) |
Oct 09, 2013 | 24.99 | 25.12 | 24.36 | 24.52 | 504,612 | -0.47(-1.88%) |
Oct 08, 2013 | 25.76 | 25.83 | 24.74 | 24.99 | 292,214 | -0.83(-3.23%) |
Oct 07, 2013 | 25.77 | 26.01 | 25.77 | 25.82 | 96,076 | -0.15(-0.58%) |
Oct 04, 2013 | 26.31 | 26.31 | 25.47 | 25.97 | 996,162 | -0.31(-1.18%) |
Oct 03, 2013 | 26.59 | 26.75 | 26.11 | 26.28 | 240,436 | -0.38(-1.43%) |
Oct 02, 2013 | 26.78 | 26.88 | 26.50 | 26.66 | 87,535 | -0.20(-0.73%) |
Oct 01, 2013 | 26.34 | 27.20 | 26.28 | 26.86 | 404,055 | +0.08(+0.30%) |
Sep 27, 2013 | 26.96 | 27.21 | 26.67 | 26.78 | 87,617 | -0.28(-1.05%) |
Sep 26, 2013 | 27.27 | 27.45 | 26.77 | 27.06 | 197,240 | -0.22(-0.81%) |
Sep 25, 2013 | 28.05 | 28.05 | 27.08 | 27.28 | 1,336,506 | -0.77(-2.75%) |
Sep 24, 2013 | 28.16 | 28.26 | 27.81 | 28.05 | 245,015 | -0.07(-0.25%) |
Sep 23, 2013 | 28.05 | 28.37 | 27.80 | 28.13 | 660,276 | +0.00(+0.00%) |
Sep 20, 2013 | 28.04 | 28.29 | 27.93 | 28.13 | 446,569 | +0.15(+0.54%) |
Sep 19, 2013 | 27.75 | 28.13 | 27.57 | 27.98 | 301,543 | +0.23(+0.83%) |
Sep 18, 2013 | 27.43 | 28.05 | 27.35 | 27.74 | 182,816 | +0.26(+0.94%) |
Sep 17, 2013 | 27.21 | 27.55 | 27.17 | 27.49 | 269,557 | +0.22(+0.81%) |
Sep 16, 2013 | 27.72 | 28.00 | 27.10 | 27.27 | 417,062 | -0.41(-1.50%) |
Sep 13, 2013 | 27.22 | 27.68 | 26.52 | 27.68 | 395,344 | +0.52(+1.91%) |
Sep 12, 2013 | 26.86 | 27.60 | 26.03 | 27.16 | 1,374,610 | +1.93(+7.64%) |
Sep 11, 2013 | 26.14 | 26.27 | 25.00 | 25.23 | 690,930 | -1.00(-3.79%) |
Sep 10, 2013 | 25.79 | 26.57 | 25.76 | 26.23 | 597,561 | +0.46(+1.78%) |
Sep 09, 2013 | 26.44 | 26.53 | 25.40 | 25.77 | 673,053 | -0.65(-2.47%) |
Sep 06, 2013 | 26.43 | 26.68 | 25.85 | 26.42 | 962,119 | -0.04(-0.17%) |
Sep 05, 2013 | 25.92 | 26.48 | 25.41 | 26.47 | 550,927 | +0.63(+2.42%) |
Sep 04, 2013 | 26.15 | 26.22 | 25.51 | 25.84 | 1,135,159 | -0.41(-1.54%) |
Sep 03, 2013 | 26.69 | 27.20 | 26.01 | 26.25 | 753,350 | -0.11(-0.43%) |
Aug 30, 2013 | 26.27 | 26.63 | 26.07 | 26.36 | 449,607 | +0.30(+1.15%) |
Aug 29, 2013 | 26.42 | 27.92 | 25.97 | 26.06 | 2,114,808 | -0.10(-0.37%) |
Aug 28, 2013 | 27.91 | 28.10 | 26.07 | 26.16 | 1,089,301 | -1.81(-6.49%) |
Aug 27, 2013 | 28.98 | 29.12 | 27.88 | 27.97 | 1,305,950 | -1.15(-3.96%) |
Aug 26, 2013 | 29.38 | 29.69 | 29.06 | 29.13 | 90,276 | -0.19(-0.66%) |
Aug 23, 2013 | 29.63 | 29.65 | 29.06 | 29.32 | 214,841 | -0.22(-0.75%) |
Aug 22, 2013 | 29.39 | 29.60 | 29.06 | 29.54 | 257,770 | +0.14(+0.48%) |
Aug 21, 2013 | 29.49 | 29.80 | 29.07 | 29.40 | 89,161 | -0.08(-0.27%) |
Aug 20, 2013 | 29.57 | 29.78 | 29.44 | 29.48 | 103,441 | -0.04(-0.12%) |
Aug 19, 2013 | 29.73 | 29.87 | 29.39 | 29.51 | 119,753 | -0.33(-1.09%) |
Aug 16, 2013 | 29.61 | 30.15 | 29.40 | 29.84 | 151,054 | +0.34(+1.16%) |
Aug 15, 2013 | 30.61 | 30.61 | 29.43 | 29.50 | 354,732 | -1.28(-4.15%) |
Aug 14, 2013 | 29.06 | 31.18 | 28.91 | 30.77 | 2,542,622 | -1.21(-3.77%) |
Aug 13, 2013 | 32.12 | 32.30 | 31.60 | 31.98 | 375,559 | -0.13(-0.41%) |
Aug 12, 2013 | 31.45 | 32.16 | 31.10 | 32.11 | 221,739 | +0.45(+1.42%) |
Aug 09, 2013 | 31.49 | 31.72 | 30.98 | 31.66 | 220,882 | +0.18(+0.59%) |
Aug 08, 2013 | 32.31 | 32.33 | 31.48 | 31.48 | 243,782 | -0.68(-2.11%) |
Aug 07, 2013 | 32.32 | 32.54 | 32.08 | 32.16 | 174,115 | -0.33(-1.00%) |
Aug 06, 2013 | 32.59 | 32.59 | 32.20 | 32.48 | 296,117 | -0.11(-0.32%) |
Aug 05, 2013 | 32.23 | 32.74 | 31.94 | 32.59 | 363,680 | +0.34(+1.07%) |
Aug 02, 2013 | 32.62 | 33.01 | 32.11 | 32.24 | 387,329 | -0.35(-1.08%) |
Aug 01, 2013 | 32.38 | 32.70 | 32.30 | 32.60 | 119,956 | +0.30(+0.93%) |
Jul 31, 2013 | 32.38 | 32.82 | 31.84 | 32.30 | 284,663 | -0.12(-0.38%) |
Jul 30, 2013 | 32.95 | 33.42 | 32.22 | 32.42 | 418,664 | -0.64(-1.94%) |
Jul 29, 2013 | 33.05 | 33.39 | 32.85 | 33.06 | 115,072 | -0.08(-0.24%) |
Jul 26, 2013 | 32.82 | 33.18 | 32.40 | 33.14 | 123,079 | +0.14(+0.43%) |
Jul 25, 2013 | 33.20 | 33.38 | 32.71 | 33.00 | 146,112 | -0.30(-0.90%) |
Jul 24, 2013 | 33.72 | 33.98 | 33.03 | 33.30 | 961,264 | -0.46(-1.36%) |
Jul 23, 2013 | 33.52 | 34.30 | 33.47 | 33.76 | 530,102 | +0.25(+0.74%) |
Jul 22, 2013 | 33.49 | 33.73 | 33.37 | 33.51 | 86,845 | -0.22(-0.65%) |
Jul 19, 2013 | 33.52 | 34.06 | 33.46 | 33.73 | 146,255 | +0.11(+0.31%) |
Jul 18, 2013 | 33.73 | 33.89 | 33.23 | 33.63 | 121,497 | -0.02(-0.05%) |
Jul 17, 2013 | 33.95 | 34.10 | 33.64 | 33.64 | 66,725 | -0.45(-1.32%) |
Jul 16, 2013 | 34.24 | 34.28 | 33.38 | 34.09 | 194,280 | -0.15(-0.44%) |
Jul 15, 2013 | 33.78 | 34.52 | 33.75 | 34.24 | 220,657 | +0.49(+1.46%) |
Jul 12, 2013 | 34.30 | 34.34 | 33.46 | 33.75 | 226,037 | -0.53(-1.54%) |
Jul 11, 2013 | 34.30 | 34.35 | 33.64 | 34.28 | 403,454 | +0.34(+1.01%) |
Jul 10, 2013 | 33.91 | 34.30 | 33.34 | 33.93 | 325,249 | +0.05(+0.16%) |
Jul 09, 2013 | 32.36 | 33.91 | 32.14 | 33.88 | 1,274,785 | +1.74(+5.43%) |
Jul 08, 2013 | 31.25 | 32.24 | 31.25 | 32.14 | 432,007 | +0.92(+2.93%) |
Jul 05, 2013 | 31.07 | 31.88 | 31.05 | 31.22 | 214,470 | +0.25(+0.80%) |
Jul 03, 2013 | 31.31 | 31.33 | 30.72 | 30.98 | 257,021 | -0.47(-1.48%) |
Jul 02, 2013 | 32.06 | 32.16 | 31.15 | 31.44 | 281,597 | -0.63(-1.95%) |
Jul 01, 2013 | 30.91 | 32.35 | 30.70 | 32.07 | 426,449 | +1.15(+3.73%) |
Jun 28, 2013 | 30.94 | 31.68 | 30.86 | 30.91 | 1,891,515 | -0.40(-1.27%) |
Jun 26, 2013 | 32.14 | 32.20 | 30.72 | 31.31 | 950,431 | -0.66(-2.07%) |
Jun 25, 2013 | 33.16 | 33.20 | 31.78 | 31.97 | 308,346 | -1.00(-3.02%) |
Jun 24, 2013 | 32.97 | 33.19 | 31.97 | 32.97 | 250,690 | -0.26(-0.80%) |
Jun 21, 2013 | 33.46 | 33.74 | 33.19 | 33.23 | 1,362,515 | -0.24(-0.71%) |
Jun 20, 2013 | 33.45 | 33.79 | 33.22 | 33.47 | 659,492 | -0.25(-0.73%) |
Jun 19, 2013 | 33.44 | 33.90 | 33.22 | 33.71 | 463,265 | +0.26(+0.76%) |
Jun 18, 2013 | 33.20 | 33.89 | 33.15 | 33.46 | 538,076 | +0.08(+0.24%) |
Jun 17, 2013 | 33.77 | 34.40 | 33.01 | 33.38 | 341,934 | -0.04(-0.13%) |
Jun 14, 2013 | 32.45 | 33.54 | 32.20 | 33.42 | 308,304 | +0.72(+2.21%) |
Jun 13, 2013 | 32.14 | 32.70 | 31.39 | 32.70 | 263,731 | +0.44(+1.36%) |
Jun 12, 2013 | 32.75 | 32.81 | 32.05 | 32.26 | 233,791 | -0.34(-1.05%) |
Jun 11, 2013 | 32.78 | 32.86 | 32.37 | 32.60 | 222,313 | -0.63(-1.88%) |
Jun 10, 2013 | 33.05 | 33.33 | 32.59 | 33.23 | 290,527 | +0.15(+0.45%) |
Jun 07, 2013 | 33.01 | 33.27 | 32.72 | 33.08 | 120,325 | +0.10(+0.29%) |
Jun 06, 2013 | 32.12 | 33.02 | 32.01 | 32.98 | 287,337 | +0.93(+2.91%) |
Jun 05, 2013 | 32.23 | 32.72 | 32.03 | 32.05 | 147,787 | -0.18(-0.57%) |
Jun 04, 2013 | 31.71 | 32.82 | 31.51 | 32.23 | 324,643 | +0.85(+2.69%) |
Jun 03, 2013 | 30.84 | 31.39 | 30.09 | 31.39 | 917,256 | +0.22(+0.71%) |
May 31, 2013 | 31.42 | 32.05 | 30.68 | 31.17 | 516,523 | -0.18(-0.59%) |
May 30, 2013 | 31.73 | 31.91 | 31.13 | 31.35 | 512,494 | -0.48(-1.52%) |
May 29, 2013 | 31.94 | 32.70 | 31.35 | 31.84 | 649,873 | -1.37(-4.14%) |
May 28, 2013 | 34.10 | 34.15 | 33.04 | 33.21 | 385,617 | -0.25(-0.74%) |
May 24, 2013 | 32.94 | 33.94 | 32.74 | 33.46 | 176,033 | +0.47(+1.41%) |
May 23, 2013 | 32.59 | 33.02 | 30.49 | 32.99 | 1,089,730 | -0.24(-0.72%) |
May 22, 2013 | 33.56 | 34.07 | 32.74 | 33.23 | 511,979 | -0.33(-1.00%) |
May 21, 2013 | 34.15 | 34.55 | 33.32 | 33.56 | 889,184 | -0.65(-1.90%) |
May 20, 2013 | 33.95 | 34.92 | 33.63 | 34.22 | 513,777 | -0.03(-0.08%) |
May 17, 2013 | 33.12 | 34.37 | 32.95 | 34.24 | 1,195,929 | +1.35(+4.10%) |
May 16, 2013 | 32.94 | 33.03 | 32.87 | 32.90 | 234,437 | +0.00(+0.00%) |
May 15, 2013 | 32.50 | 33.10 | 32.50 | 32.90 | 574,713 | +0.43(+1.33%) |
May 13, 2013 | 30.99 | 32.59 | 30.92 | 32.46 | 674,149 | +1.50(+4.83%) |
May 10, 2013 | 30.38 | 30.99 | 30.38 | 30.97 | 250,773 | +0.71(+2.36%) |
May 09, 2013 | 29.72 | 30.67 | 29.59 | 30.25 | 336,611 | +0.29(+0.97%) |
May 08, 2013 | 29.30 | 31.65 | 29.29 | 29.96 | 936,186 | +0.26(+0.89%) |
May 07, 2013 | 28.97 | 29.80 | 28.88 | 29.70 | 807,712 | +0.63(+2.18%) |
May 06, 2013 | 29.06 | 29.17 | 28.74 | 29.06 | 416,314 | -0.11(-0.39%) |
May 03, 2013 | 29.94 | 29.67 | 28.93 | 29.18 | 241,703 | -0.49(-1.66%) |
May 02, 2013 | 29.17 | 29.75 | 29.17 | 29.67 | 244,806 | +0.56(+1.94%) |
May 01, 2013 | 29.24 | 29.51 | 28.74 | 29.11 | 171,807 | -0.48(-1.64%) |
Apr 30, 2013 | 29.02 | 29.81 | 29.01 | 29.59 | 391,998 | +0.39(+1.33%) |
Apr 29, 2013 | 28.22 | 29.28 | 28.22 | 29.20 | 417,847 | +0.74(+2.60%) |
Apr 26, 2013 | 29.00 | 29.23 | 28.19 | 28.47 | 1,014,420 | -0.78(-2.65%) |
Apr 25, 2013 | 28.61 | 30.05 | 28.21 | 29.24 | 817,052 | +0.64(+2.25%) |
Apr 24, 2013 | 28.75 | 29.24 | 27.98 | 28.60 | 798,061 | -0.33(-1.16%) |
Apr 23, 2013 | 28.99 | 29.47 | 28.67 | 28.93 | 933,154 | -0.06(-0.21%) |
Apr 22, 2013 | 29.66 | 29.88 | 28.84 | 28.99 | 1,829,878 | -0.53(-1.79%) |