Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.43 | 25.35 | 25.35 | 25.35 | 4,291 | +0.10(+0.41%) |
Dec 30, 2013 | 25.39 | 25.39 | 25.21 | 25.25 | 7,118 | -0.03(-0.11%) |
Dec 27, 2013 | 25.54 | 25.54 | 25.21 | 25.28 | 9,359 | -0.17(-0.66%) |
Dec 26, 2013 | 25.31 | 25.46 | 25.31 | 25.45 | 2,477 | +0.10(+0.40%) |
Dec 24, 2013 | 25.34 | 25.34 | 25.34 | 25.34 | 561 | -0.07(-0.26%) |
Dec 23, 2013 | 25.37 | 25.43 | 25.32 | 25.41 | 4,375 | +0.10(+0.41%) |
Dec 20, 2013 | 25.32 | 25.36 | 25.30 | 25.30 | 4,937 | +0.00(+0.02%) |
Dec 19, 2013 | 25.52 | 25.52 | 25.10 | 25.30 | 4,268 | -0.05(-0.18%) |
Dec 18, 2013 | 25.46 | 25.46 | 25.25 | 25.35 | 10,935 | -0.10(-0.39%) |
Dec 17, 2013 | 25.42 | 25.45 | 25.42 | 25.45 | 639 | +0.00(+0.00%) |
Dec 16, 2013 | 25.40 | 25.45 | 25.38 | 25.45 | 2,534 | +0.11(+0.44%) |
Dec 13, 2013 | 25.59 | 25.59 | 25.33 | 25.33 | 10,977 | +0.02(+0.08%) |
Dec 12, 2013 | 25.54 | 25.54 | 24.97 | 25.31 | 4,940 | +0.00(+0.01%) |
Dec 11, 2013 | 25.40 | 25.40 | 25.31 | 25.31 | 7,281 | +0.02(+0.09%) |
Dec 10, 2013 | 25.38 | 25.38 | 25.29 | 25.29 | 613 | -0.17(-0.65%) |
Dec 09, 2013 | 25.62 | 25.62 | 25.41 | 25.46 | 6,231 | +0.02(+0.07%) |
Dec 06, 2013 | 25.45 | 25.57 | 25.44 | 25.44 | 5,306 | +0.01(+0.04%) |
Dec 05, 2013 | 25.58 | 25.58 | 25.31 | 25.43 | 8,621 | -0.01(-0.04%) |
Dec 04, 2013 | 25.46 | 25.48 | 25.44 | 25.44 | 910 | -0.03(-0.10%) |
Dec 03, 2013 | 25.54 | 25.68 | 25.34 | 25.46 | 9,367 | -0.14(-0.56%) |
Dec 02, 2013 | 25.64 | 25.65 | 25.61 | 25.61 | 15,539 | +0.09(+0.37%) |
Nov 29, 2013 | 25.66 | 25.66 | 25.51 | 25.51 | 2,192 | -0.09(-0.33%) |
Nov 27, 2013 | 25.63 | 25.66 | 25.51 | 25.60 | 7,332 | +0.01(+0.04%) |
Nov 26, 2013 | 25.55 | 25.62 | 25.42 | 25.59 | 6,989 | +0.14(+0.55%) |
Nov 25, 2013 | 25.40 | 25.50 | 25.40 | 25.45 | 3,197 | -0.02(-0.07%) |
Nov 22, 2013 | 25.47 | 25.50 | 25.47 | 25.47 | 2,453 | +0.07(+0.29%) |
Nov 21, 2013 | 25.46 | 25.47 | 25.32 | 25.39 | 5,487 | +0.03(+0.13%) |
Nov 20, 2013 | 25.07 | 25.38 | 25.07 | 25.36 | 32,124 | +0.08(+0.33%) |
Nov 19, 2013 | 25.41 | 25.41 | 25.26 | 25.28 | 4,327 | -0.19(-0.74%) |
Nov 18, 2013 | 25.51 | 25.51 | 25.41 | 25.47 | 3,279 | -0.08(-0.30%) |
Nov 15, 2013 | 25.50 | 25.54 | 25.50 | 25.54 | 4,128 | +0.06(+0.22%) |
Nov 14, 2013 | 25.55 | 25.72 | 25.48 | 25.48 | 16,865 | +0.09(+0.37%) |
Nov 12, 2013 | 25.40 | 25.53 | 25.31 | 25.39 | 2,149 | -0.07(-0.26%) |
Nov 11, 2013 | 25.65 | 25.65 | 25.24 | 25.46 | 2,304 | +0.20(+0.77%) |
Nov 08, 2013 | 25.45 | 25.45 | 25.26 | 25.26 | 1,421 | -0.03(-0.11%) |
Nov 07, 2013 | 25.52 | 25.52 | 25.24 | 25.29 | 7,294 | +0.02(+0.08%) |
Nov 06, 2013 | 25.28 | 25.29 | 25.26 | 25.27 | 1,882 | +0.05(+0.19%) |
Nov 05, 2013 | 25.34 | 25.34 | 25.22 | 25.22 | 6,928 | -0.18(-0.71%) |
Nov 04, 2013 | 25.49 | 25.49 | 25.31 | 25.40 | 8,538 | +0.05(+0.19%) |
Nov 01, 2013 | 25.27 | 25.35 | 25.23 | 25.35 | 4,819 | +0.03(+0.13%) |
Oct 31, 2013 | 25.40 | 25.41 | 25.27 | 25.32 | 9,579 | -0.02(-0.10%) |
Oct 30, 2013 | 25.50 | 25.50 | 25.25 | 25.34 | 2,992 | -0.06(-0.22%) |
Oct 29, 2013 | 25.48 | 25.48 | 25.32 | 25.40 | 4,530 | +0.03(+0.11%) |
Oct 28, 2013 | 25.34 | 25.44 | 25.27 | 25.37 | 7,587 | -0.01(-0.04%) |
Oct 25, 2013 | 25.40 | 25.40 | 25.29 | 25.38 | 2,449 | -0.04(-0.15%) |
Oct 24, 2013 | 25.31 | 25.42 | 25.30 | 25.42 | 1,844 | +0.25(+0.97%) |
Oct 23, 2013 | 25.25 | 25.25 | 25.17 | 25.17 | 1,358 | -0.18(-0.71%) |
Oct 22, 2013 | 25.32 | 25.37 | 25.31 | 25.35 | 1,227 | +0.19(+0.75%) |
Oct 21, 2013 | 25.40 | 25.40 | 25.12 | 25.16 | 15,056 | -0.15(-0.60%) |
Oct 18, 2013 | 25.30 | 25.34 | 25.16 | 25.31 | 4,124 | +0.08(+0.30%) |
Oct 17, 2013 | 25.26 | 25.26 | 25.24 | 25.24 | 426 | +0.06(+0.22%) |
Oct 16, 2013 | 25.48 | 25.48 | 25.15 | 25.18 | 39,332 | -0.16(-0.64%) |
Oct 15, 2013 | 25.37 | 25.39 | 25.34 | 25.34 | 328 | +0.01(+0.04%) |
Oct 14, 2013 | 25.39 | 25.39 | 25.26 | 25.33 | 4,980 | -0.00(-0.01%) |
Oct 11, 2013 | 25.32 | 25.38 | 25.24 | 25.33 | 1,749 | -0.02(-0.07%) |
Oct 10, 2013 | 25.27 | 25.39 | 25.27 | 25.35 | 2,654 | +0.13(+0.53%) |
Oct 09, 2013 | 25.18 | 25.33 | 25.16 | 25.22 | 1,663 | +0.06(+0.23%) |
Oct 08, 2013 | 25.21 | 25.30 | 25.16 | 25.16 | 1,263 | -0.01(-0.04%) |
Oct 07, 2013 | 25.34 | 25.34 | 25.16 | 25.17 | 11,220 | -0.16(-0.63%) |
Oct 04, 2013 | 25.18 | 25.35 | 25.18 | 25.33 | 1,643 | +0.02(+0.07%) |
Oct 03, 2013 | 25.24 | 25.31 | 25.24 | 25.31 | 13,884 | +0.11(+0.45%) |
Oct 02, 2013 | 25.30 | 25.30 | 25.20 | 25.20 | 825 | +0.04(+0.16%) |