Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.92 | 27.92 | 27.92 | 0 | +0.07(+0.25%) | |
Dec 30, 2013 | 27.69 | 27.85 | 27.69 | 27.85 | 2,788 | +0.19(+0.69%) |
Dec 27, 2013 | 27.71 | 27.71 | 27.66 | 27.66 | 0 | +0.44(+1.62%) |
Dec 26, 2013 | 27.19 | 27.34 | 27.11 | 27.22 | 6,785 | +0.15(+0.55%) |
Dec 24, 2013 | 27.30 | 27.30 | 27.02 | 27.07 | 62,114 | -0.16(-0.59%) |
Dec 23, 2013 | 27.15 | 27.28 | 27.13 | 27.23 | 43,511 | +0.30(+1.11%) |
Dec 20, 2013 | 26.73 | 27.04 | 26.71 | 26.93 | 0 | +0.38(+1.43%) |
Dec 19, 2013 | 26.41 | 26.75 | 26.29 | 26.55 | 112,277 | +0.71(+2.75%) |
Dec 18, 2013 | 25.80 | 26.05 | 25.78 | 25.84 | 26,868 | +0.28(+1.10%) |
Dec 17, 2013 | 25.45 | 25.56 | 25.20 | 25.56 | 69,619 | -0.06(-0.23%) |
Dec 16, 2013 | 25.56 | 25.78 | 25.45 | 25.62 | 29,721 | +0.37(+1.47%) |
Dec 13, 2013 | 25.38 | 25.38 | 25.12 | 25.25 | 0 | +0.50(+2.02%) |
Dec 12, 2013 | 24.80 | 24.80 | 24.50 | 24.75 | 14,701 | -0.11(-0.44%) |
Dec 11, 2013 | 25.34 | 25.34 | 24.86 | 24.86 | 36,340 | -0.19(-0.76%) |
Dec 10, 2013 | 25.33 | 25.33 | 25.05 | 25.05 | 13,477 | -0.27(-1.07%) |
Dec 09, 2013 | 25.34 | 25.35 | 25.24 | 25.32 | 7,971 | +0.06(+0.24%) |
Dec 06, 2013 | 25.16 | 25.38 | 25.16 | 25.26 | 23,085 | +0.47(+1.90%) |
Dec 05, 2013 | 25.02 | 25.04 | 24.79 | 24.79 | 3,739 | -0.36(-1.43%) |
Dec 04, 2013 | 25.02 | 25.28 | 24.95 | 25.15 | 22,274 | -0.19(-0.75%) |
Dec 03, 2013 | 25.90 | 25.90 | 25.34 | 25.34 | 82,367 | -0.86(-3.28%) |
Dec 02, 2013 | 25.83 | 26.23 | 25.83 | 26.20 | 51,630 | +0.04(+0.15%) |
Nov 29, 2013 | 26.16 | 26.16 | 26.16 | 26.16 | 1,172 | +0.25(+0.96%) |
Nov 27, 2013 | 25.93 | 26.10 | 25.89 | 25.91 | 68,920 | -0.03(-0.12%) |
Nov 26, 2013 | 25.81 | 25.94 | 25.74 | 25.94 | 67,321 | +0.14(+0.54%) |
Nov 25, 2013 | 25.90 | 25.91 | 25.78 | 25.80 | 56,577 | +0.05(+0.19%) |
Nov 22, 2013 | 25.67 | 25.75 | 25.61 | 25.75 | 156,747 | +0.33(+1.30%) |
Nov 21, 2013 | 25.13 | 25.42 | 25.12 | 25.42 | 73,504 | +0.81(+3.29%) |
Nov 20, 2013 | 24.88 | 24.92 | 24.61 | 24.61 | 13,001 | -0.42(-1.68%) |
Nov 19, 2013 | 24.86 | 25.03 | 24.86 | 25.03 | 117,850 | -0.03(-0.12%) |
Nov 18, 2013 | 25.19 | 25.28 | 25.06 | 25.06 | 50,569 | +0.25(+1.01%) |
Nov 15, 2013 | 24.74 | 24.94 | 24.74 | 24.81 | 22,520 | -0.27(-1.08%) |
Nov 14, 2013 | 24.92 | 25.12 | 24.82 | 25.08 | 115,692 | +0.61(+2.49%) |
Nov 13, 2013 | 24.15 | 24.47 | 24.15 | 24.47 | 71,056 | -0.30(-1.21%) |
Nov 12, 2013 | 24.68 | 24.96 | 24.58 | 24.77 | 88,673 | -0.14(-0.56%) |
Nov 11, 2013 | 24.61 | 25.00 | 24.59 | 24.91 | 183,390 | +0.56(+2.30%) |
Nov 08, 2013 | 24.29 | 24.35 | 24.21 | 24.35 | 15,754 | +0.30(+1.25%) |
Nov 07, 2013 | 24.12 | 24.12 | 24.05 | 24.05 | 7,953 | -0.67(-2.71%) |
Nov 06, 2013 | 24.72 | 24.72 | 24.56 | 24.72 | 2,430 | -0.17(-0.68%) |
Nov 04, 2013 | 24.89 | 24.89 | 24.89 | 0 | +0.15(+0.61%) | |
Nov 01, 2013 | 24.88 | 24.88 | 24.74 | 24.74 | 5,496 | -0.06(-0.24%) |
Oct 31, 2013 | 24.92 | 24.92 | 24.70 | 24.80 | 4,170 | +0.13(+0.53%) |
Oct 30, 2013 | 24.67 | 24.67 | 24.67 | 24.67 | 1,300 | -0.34(-1.36%) |
Oct 29, 2013 | 25.10 | 25.10 | 25.01 | 25.01 | 3,233 | +0.37(+1.50%) |
Oct 28, 2013 | 24.57 | 24.70 | 24.57 | 24.64 | 30,957 | -0.25(-1.00%) |
Oct 25, 2013 | 25.00 | 25.00 | 24.89 | 24.89 | 31,478 | -0.71(-2.77%) |
Oct 24, 2013 | 25.58 | 25.88 | 25.57 | 25.60 | 6,391 | -0.18(-0.70%) |
Oct 23, 2013 | 25.66 | 25.78 | 25.66 | 25.78 | 55,927 | +0.03(+0.12%) |
Oct 22, 2013 | 25.41 | 25.75 | 25.41 | 25.75 | 10,071 | +0.40(+1.58%) |
Oct 21, 2013 | 25.57 | 25.57 | 25.34 | 25.35 | 45,379 | -0.23(-0.90%) |
Oct 18, 2013 | 25.65 | 25.90 | 25.58 | 25.58 | 60,922 | -0.27(-1.04%) |
Oct 17, 2013 | 25.52 | 25.85 | 25.52 | 25.85 | 14,230 | +0.20(+0.78%) |
Oct 16, 2013 | 25.42 | 25.65 | 25.42 | 25.65 | 164,179 | +0.90(+3.64%) |
Oct 15, 2013 | 25.17 | 25.20 | 24.75 | 24.75 | 74,552 | -0.11(-0.44%) |
Oct 14, 2013 | 24.70 | 25.05 | 24.68 | 24.86 | 60,430 | +0.37(+1.51%) |
Oct 11, 2013 | 24.74 | 24.83 | 24.49 | 24.49 | 27,414 | -0.30(-1.21%) |
Oct 10, 2013 | 24.57 | 24.79 | 24.57 | 24.79 | 103,362 | +1.05(+4.42%) |
Oct 09, 2013 | 23.71 | 23.80 | 23.44 | 23.74 | 51,624 | +0.70(+3.04%) |
Oct 08, 2013 | 23.41 | 23.41 | 23.04 | 23.04 | 6,445 | -0.29(-1.24%) |
Oct 07, 2013 | 23.33 | 23.33 | 23.33 | 23.33 | 1,250 | -0.17(-0.72%) |
Oct 04, 2013 | 23.55 | 23.55 | 23.50 | 23.50 | 2,875 | +0.10(+0.43%) |
Oct 03, 2013 | 23.27 | 23.45 | 23.27 | 23.40 | 72,212 | +0.22(+0.95%) |
Oct 02, 2013 | 23.52 | 23.52 | 23.14 | 23.18 | 11,926 | -0.37(-1.57%) |