Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.89 | 27.89 | 27.89 | 0 | +0.01(+0.04%) | |
Dec 30, 2013 | 27.73 | 27.90 | 27.70 | 27.88 | 73,004 | +0.18(+0.67%) |
Dec 27, 2013 | 27.60 | 27.76 | 27.60 | 27.70 | 152,372 | +0.35(+1.27%) |
Dec 26, 2013 | 27.15 | 27.36 | 27.15 | 27.35 | 91,759 | +0.23(+0.84%) |
Dec 24, 2013 | 27.20 | 27.24 | 27.08 | 27.12 | 334,705 | -0.16(-0.59%) |
Dec 23, 2013 | 27.15 | 27.29 | 27.08 | 27.28 | 165,269 | +0.30(+1.11%) |
Dec 20, 2013 | 26.70 | 27.03 | 26.69 | 26.98 | 0 | +0.35(+1.31%) |
Dec 19, 2013 | 26.37 | 26.70 | 26.30 | 26.63 | 922,078 | +0.56(+2.15%) |
Dec 18, 2013 | 25.68 | 26.18 | 25.68 | 26.07 | 119,363 | +0.60(+2.36%) |
Dec 17, 2013 | 25.42 | 25.55 | 25.31 | 25.47 | 66,112 | -0.14(-0.57%) |
Dec 16, 2013 | 25.40 | 25.77 | 25.40 | 25.61 | 128,676 | +0.22(+0.89%) |
Dec 13, 2013 | 25.12 | 25.43 | 25.12 | 25.39 | 0 | +0.76(+3.09%) |
Dec 12, 2013 | 24.79 | 24.97 | 24.56 | 24.63 | 89,733 | -0.29(-1.16%) |
Dec 11, 2013 | 25.33 | 25.34 | 24.92 | 24.92 | 85,468 | -0.29(-1.17%) |
Dec 10, 2013 | 25.24 | 25.37 | 25.14 | 25.21 | 50,414 | -0.16(-0.61%) |
Dec 09, 2013 | 25.34 | 25.40 | 25.28 | 25.37 | 54,829 | -0.05(-0.20%) |
Dec 06, 2013 | 25.08 | 25.42 | 25.08 | 25.42 | 127,907 | +0.52(+2.08%) |
Dec 05, 2013 | 25.00 | 25.15 | 24.86 | 24.90 | 70,283 | -0.36(-1.41%) |
Dec 04, 2013 | 25.07 | 25.35 | 25.03 | 25.26 | 101,699 | -0.16(-0.63%) |
Dec 03, 2013 | 25.75 | 25.91 | 25.34 | 25.42 | 89,217 | -0.58(-2.23%) |
Dec 02, 2013 | 25.98 | 26.20 | 25.98 | 26.00 | 72,373 | -0.28(-1.07%) |
Nov 29, 2013 | 26.32 | 26.48 | 26.17 | 26.28 | 44,760 | +0.29(+1.12%) |
Nov 27, 2013 | 25.94 | 26.13 | 25.94 | 25.99 | 104,395 | +0.16(+0.64%) |
Nov 26, 2013 | 25.86 | 25.92 | 25.72 | 25.82 | 260,938 | +0.12(+0.49%) |
Nov 25, 2013 | 25.92 | 25.97 | 25.69 | 25.70 | 94,761 | -0.06(-0.23%) |
Nov 22, 2013 | 25.71 | 25.79 | 25.63 | 25.76 | 134,367 | +0.36(+1.40%) |
Nov 21, 2013 | 25.20 | 25.42 | 25.12 | 25.41 | 139,016 | +0.83(+3.36%) |
Nov 20, 2013 | 24.89 | 25.07 | 24.51 | 24.58 | 82,627 | -0.27(-1.09%) |
Nov 19, 2013 | 24.90 | 25.08 | 24.85 | 24.85 | 98,964 | -0.21(-0.84%) |
Nov 18, 2013 | 25.29 | 25.33 | 25.06 | 25.06 | 87,629 | +0.03(+0.14%) |
Nov 15, 2013 | 24.92 | 25.04 | 24.88 | 25.03 | 61,597 | -0.09(-0.37%) |
Nov 14, 2013 | 24.83 | 25.12 | 24.72 | 25.12 | 143,398 | +0.44(+1.78%) |
Nov 13, 2013 | 24.27 | 24.69 | 24.27 | 24.68 | 209,842 | -0.07(-0.28%) |
Nov 12, 2013 | 24.81 | 24.96 | 24.61 | 24.75 | 78,687 | -0.28(-1.12%) |
Nov 11, 2013 | 24.78 | 25.09 | 24.72 | 25.03 | 118,835 | +0.66(+2.69%) |
Nov 08, 2013 | 23.77 | 24.40 | 23.70 | 24.37 | 257,827 | +0.19(+0.78%) |
Nov 07, 2013 | 24.57 | 25.25 | 24.04 | 24.19 | 33,920 | -0.45(-1.84%) |
Nov 06, 2013 | 24.61 | 24.80 | 24.52 | 24.64 | 52,392 | +0.37(+1.52%) |
Nov 05, 2013 | 24.04 | 24.31 | 24.00 | 24.27 | 96,460 | -0.72(-2.88%) |
Nov 04, 2013 | 25.01 | 25.07 | 24.92 | 24.99 | 51,373 | +0.13(+0.52%) |
Nov 01, 2013 | 24.92 | 24.98 | 24.75 | 24.86 | 76,984 | -0.15(-0.60%) |
Oct 31, 2013 | 24.98 | 25.15 | 24.87 | 25.01 | 60,115 | +0.08(+0.32%) |
Oct 30, 2013 | 25.09 | 25.12 | 24.73 | 24.93 | 90,493 | -0.35(-1.37%) |
Oct 29, 2013 | 25.17 | 25.28 | 25.05 | 25.28 | 219,382 | +0.54(+2.16%) |
Oct 28, 2013 | 24.66 | 24.78 | 24.60 | 24.74 | 81,192 | -0.43(-1.71%) |
Oct 25, 2013 | 25.10 | 25.29 | 24.88 | 25.17 | 91,971 | -0.51(-1.99%) |
Oct 24, 2013 | 25.71 | 25.80 | 25.64 | 25.68 | 65,450 | -0.12(-0.47%) |
Oct 23, 2013 | 25.74 | 25.86 | 25.70 | 25.80 | 84,938 | -0.01(-0.04%) |
Oct 22, 2013 | 25.49 | 25.85 | 25.49 | 25.81 | 60,191 | +0.35(+1.37%) |
Oct 21, 2013 | 25.62 | 25.62 | 25.38 | 25.46 | 114,535 | -0.41(-1.58%) |
Oct 18, 2013 | 25.63 | 25.87 | 25.63 | 25.87 | 217,728 | -0.01(-0.04%) |
Oct 17, 2013 | 25.49 | 25.89 | 25.49 | 25.88 | 154,703 | +0.28(+1.09%) |
Oct 16, 2013 | 25.36 | 25.62 | 25.34 | 25.60 | 235,278 | +0.69(+2.77%) |
Oct 15, 2013 | 25.15 | 25.15 | 24.88 | 24.91 | 205,352 | -0.09(-0.36%) |
Oct 14, 2013 | 24.68 | 25.04 | 24.68 | 25.00 | 81,092 | +0.22(+0.89%) |
Oct 11, 2013 | 24.75 | 24.80 | 24.60 | 24.78 | 211,828 | -0.02(-0.08%) |
Oct 10, 2013 | 24.61 | 26.54 | 23.64 | 24.80 | 182,918 | +1.19(+5.04%) |
Oct 09, 2013 | 23.70 | 23.77 | 23.48 | 23.61 | 376,645 | +0.45(+1.94%) |
Oct 08, 2013 | 23.42 | 23.45 | 23.12 | 23.16 | 139,887 | -0.25(-1.07%) |
Oct 07, 2013 | 23.20 | 23.48 | 23.20 | 23.41 | 44,787 | -0.13(-0.55%) |
Oct 04, 2013 | 23.40 | 23.61 | 23.40 | 23.54 | 36,181 | +0.09(+0.38%) |
Oct 03, 2013 | 23.28 | 23.46 | 23.24 | 23.45 | 105,208 | +0.15(+0.64%) |
Oct 02, 2013 | 23.37 | 23.40 | 23.09 | 23.30 | 77,028 | -0.22(-0.94%) |