Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.41 | 25.41 | 25.41 | 0 | -0.04(-0.14%) | |
Dec 30, 2013 | 25.28 | 25.47 | 25.27 | 25.45 | 12,132 | +0.32(+1.26%) |
Dec 27, 2013 | 25.07 | 25.14 | 25.07 | 25.13 | 19,753 | +0.43(+1.74%) |
Dec 26, 2013 | 24.56 | 24.81 | 24.56 | 24.70 | 6,665 | +0.28(+1.15%) |
Dec 24, 2013 | 24.36 | 24.44 | 24.36 | 24.42 | 0 | -0.25(-1.01%) |
Dec 23, 2013 | 24.63 | 24.86 | 24.52 | 24.67 | 22,826 | +0.07(+0.27%) |
Dec 20, 2013 | 24.53 | 24.63 | 24.50 | 24.60 | 0 | -0.03(-0.10%) |
Dec 19, 2013 | 24.72 | 24.72 | 24.61 | 24.63 | 13,827 | -0.36(-1.44%) |
Dec 18, 2013 | 24.87 | 25.11 | 24.67 | 24.99 | 26,051 | +0.44(+1.79%) |
Dec 17, 2013 | 24.55 | 24.64 | 24.46 | 24.55 | 23,666 | -0.30(-1.21%) |
Dec 16, 2013 | 24.73 | 24.97 | 24.73 | 24.85 | 17,102 | +0.22(+0.89%) |
Dec 13, 2013 | 24.75 | 24.75 | 24.51 | 24.63 | 0 | -0.35(-1.40%) |
Dec 12, 2013 | 25.04 | 25.13 | 24.91 | 24.98 | 10,609 | +0.00(+0.00%) |
Dec 11, 2013 | 25.24 | 25.24 | 24.98 | 24.98 | 14,966 | -0.24(-0.95%) |
Dec 10, 2013 | 25.29 | 25.44 | 25.00 | 25.22 | 14,084 | -0.01(-0.04%) |
Dec 09, 2013 | 25.28 | 25.35 | 25.23 | 25.23 | 8,773 | -0.33(-1.29%) |
Dec 06, 2013 | 25.54 | 25.65 | 25.45 | 25.56 | 19,377 | +0.51(+2.04%) |
Dec 05, 2013 | 25.05 | 25.05 | 24.94 | 25.05 | 13,235 | -0.34(-1.34%) |
Dec 04, 2013 | 25.27 | 25.42 | 25.15 | 25.39 | 8,495 | -0.43(-1.67%) |
Dec 03, 2013 | 25.65 | 25.83 | 25.61 | 25.82 | 12,736 | -0.01(-0.04%) |
Dec 02, 2013 | 25.95 | 25.95 | 25.82 | 25.83 | 9,074 | -0.06(-0.23%) |
Nov 29, 2013 | 25.95 | 26.02 | 25.88 | 25.89 | 1,931 | -0.27(-1.05%) |
Nov 27, 2013 | 26.05 | 26.22 | 26.05 | 26.16 | 9,180 | +0.50(+1.97%) |
Nov 26, 2013 | 25.69 | 25.69 | 25.49 | 25.66 | 7,617 | +0.29(+1.14%) |
Nov 25, 2013 | 25.55 | 25.57 | 25.37 | 25.37 | 6,373 | +0.14(+0.54%) |
Nov 22, 2013 | 24.94 | 25.23 | 24.94 | 25.23 | 7,171 | +0.09(+0.35%) |
Nov 21, 2013 | 25.01 | 25.25 | 25.01 | 25.14 | 8,396 | -0.12(-0.49%) |
Nov 20, 2013 | 25.26 | 25.40 | 25.21 | 25.27 | 4,950 | +0.21(+0.84%) |
Nov 19, 2013 | 25.09 | 25.22 | 25.06 | 25.06 | 4,068 | -0.03(-0.12%) |
Nov 18, 2013 | 25.19 | 25.29 | 25.09 | 25.09 | 7,993 | -0.15(-0.59%) |
Nov 15, 2013 | 25.12 | 25.36 | 25.01 | 25.24 | 30,119 | +0.24(+0.96%) |
Nov 14, 2013 | 24.77 | 25.01 | 24.77 | 25.00 | 6,848 | +0.18(+0.74%) |
Nov 12, 2013 | 24.70 | 24.83 | 24.66 | 24.82 | 13,626 | +0.34(+1.37%) |
Nov 11, 2013 | 24.49 | 24.58 | 24.44 | 24.48 | 7,345 | -0.30(-1.21%) |
Nov 08, 2013 | 24.53 | 24.78 | 24.53 | 24.78 | 6,746 | +0.24(+0.98%) |
Nov 07, 2013 | 24.40 | 24.93 | 24.40 | 24.54 | 5,047 | -0.46(-1.84%) |
Nov 06, 2013 | 24.98 | 25.05 | 24.98 | 25.00 | 4,983 | +0.19(+0.77%) |
Nov 05, 2013 | 24.57 | 24.82 | 24.57 | 24.81 | 14,257 | -0.25(-1.00%) |
Nov 04, 2013 | 24.93 | 25.06 | 24.90 | 25.06 | 5,524 | +0.02(+0.08%) |
Nov 01, 2013 | 24.96 | 25.04 | 24.89 | 25.04 | 2,264 | -0.61(-2.38%) |
Oct 31, 2013 | 25.30 | 25.65 | 25.30 | 25.65 | 7,590 | -1.23(-4.57%) |
Oct 30, 2013 | 26.75 | 27.02 | 26.73 | 26.88 | 4,680 | +0.26(+0.97%) |
Oct 29, 2013 | 26.61 | 26.69 | 26.58 | 26.62 | 9,897 | +0.42(+1.60%) |
Oct 28, 2013 | 26.20 | 26.24 | 26.20 | 26.20 | 8,301 | -0.06(-0.23%) |
Oct 25, 2013 | 26.33 | 26.35 | 26.21 | 26.26 | 11,845 | -0.06(-0.23%) |
Oct 24, 2013 | 26.41 | 26.41 | 26.31 | 26.32 | 5,580 | +0.65(+2.53%) |
Oct 23, 2013 | 25.98 | 25.99 | 25.58 | 25.67 | 12,539 | -0.95(-3.55%) |
Oct 22, 2013 | 26.49 | 26.73 | 26.49 | 26.62 | 8,016 | +0.38(+1.43%) |
Oct 21, 2013 | 26.17 | 26.28 | 26.17 | 26.24 | 2,270 | -0.26(-0.98%) |
Oct 18, 2013 | 26.43 | 26.52 | 26.39 | 26.50 | 3,997 | +0.23(+0.88%) |
Oct 17, 2013 | 26.31 | 26.37 | 26.19 | 26.27 | 3,868 | -0.23(-0.87%) |
Oct 16, 2013 | 26.31 | 26.50 | 26.31 | 26.50 | 1,855 | +0.63(+2.44%) |
Oct 15, 2013 | 25.94 | 26.05 | 25.87 | 25.87 | 2,695 | -0.33(-1.26%) |
Oct 14, 2013 | 25.94 | 26.27 | 25.84 | 26.20 | 10,343 | +0.14(+0.52%) |
Oct 11, 2013 | 25.97 | 26.14 | 25.97 | 26.06 | 3,460 | -0.06(-0.21%) |
Oct 10, 2013 | 25.94 | 26.20 | 25.94 | 26.12 | 11,473 | +0.02(+0.08%) |
Oct 09, 2013 | 25.92 | 26.17 | 25.83 | 26.10 | 9,091 | +0.60(+2.35%) |
Oct 08, 2013 | 25.64 | 25.64 | 25.36 | 25.50 | 10,142 | -0.26(-1.01%) |
Oct 07, 2013 | 25.75 | 25.86 | 25.73 | 25.76 | 2,183 | -0.71(-2.68%) |
Oct 04, 2013 | 26.33 | 26.52 | 26.25 | 26.47 | 5,845 | +0.12(+0.46%) |
Oct 03, 2013 | 26.50 | 26.50 | 26.18 | 26.35 | 5,746 | +0.11(+0.42%) |
Oct 02, 2013 | 26.13 | 26.25 | 26.01 | 26.24 | 6,353 | -0.22(-0.83%) |