Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.79 | 27.07 | 27.07 | 27.07 | 544,425 | +0.31(+1.18%) |
Dec 30, 2013 | 26.73 | 26.79 | 26.67 | 26.75 | 400,891 | -0.01(-0.03%) |
Dec 27, 2013 | 26.69 | 26.86 | 26.65 | 26.76 | 342,124 | +0.08(+0.30%) |
Dec 26, 2013 | 26.53 | 26.85 | 26.53 | 26.68 | 506,654 | +0.17(+0.64%) |
Dec 24, 2013 | 26.55 | 26.76 | 26.47 | 26.51 | 213,269 | -0.08(-0.30%) |
Dec 23, 2013 | 26.42 | 26.88 | 26.28 | 26.59 | 643,503 | +0.39(+1.48%) |
Dec 20, 2013 | 25.90 | 26.23 | 25.65 | 26.21 | 1,902,758 | +0.42(+1.64%) |
Dec 19, 2013 | 25.80 | 25.89 | 25.67 | 25.78 | 651,169 | -0.09(-0.35%) |
Dec 18, 2013 | 25.90 | 25.92 | 25.44 | 25.87 | 1,098,514 | +0.05(+0.17%) |
Dec 17, 2013 | 25.50 | 25.90 | 25.21 | 25.83 | 1,016,732 | +0.23(+0.91%) |
Dec 16, 2013 | 25.89 | 25.97 | 25.44 | 25.59 | 1,367,356 | -0.22(-0.84%) |
Dec 13, 2013 | 25.93 | 26.03 | 25.68 | 25.81 | 935,214 | -0.07(-0.28%) |
Dec 12, 2013 | 25.68 | 25.96 | 25.53 | 25.88 | 852,781 | +0.17(+0.66%) |
Dec 11, 2013 | 26.10 | 26.30 | 25.66 | 25.71 | 777,494 | -0.40(-1.55%) |
Dec 10, 2013 | 26.01 | 26.22 | 25.98 | 26.12 | 909,514 | +0.05(+0.21%) |
Dec 09, 2013 | 26.49 | 26.61 | 26.03 | 26.06 | 786,704 | -0.36(-1.36%) |
Dec 06, 2013 | 26.34 | 26.49 | 26.18 | 26.42 | 0 | +0.31(+1.17%) |
Dec 05, 2013 | 26.35 | 26.47 | 26.06 | 26.12 | 0 | -0.33(-1.26%) |
Dec 04, 2013 | 26.49 | 26.70 | 26.43 | 26.45 | 0 | -0.14(-0.54%) |
Dec 03, 2013 | 26.98 | 26.75 | 26.50 | 26.59 | 0 | +0.20(+0.75%) |
Dec 02, 2013 | 26.63 | 26.63 | 26.37 | 26.39 | 0 | -0.29(-1.08%) |
Nov 29, 2013 | 26.76 | 26.91 | 26.64 | 26.68 | 0 | -0.09(-0.34%) |
Nov 27, 2013 | 26.89 | 26.98 | 26.68 | 26.77 | 0 | -0.08(-0.30%) |
Nov 26, 2013 | 26.79 | 26.96 | 26.66 | 26.85 | 674,153 | +0.13(+0.47%) |
Nov 25, 2013 | 26.78 | 26.92 | 26.64 | 26.73 | 546,084 | -0.02(-0.07%) |
Nov 22, 2013 | 26.62 | 26.88 | 26.46 | 26.75 | 0 | +0.13(+0.47%) |
Nov 21, 2013 | 26.30 | 26.66 | 26.30 | 26.62 | 954,275 | +0.47(+1.79%) |
Nov 20, 2013 | 26.27 | 26.40 | 26.13 | 26.15 | 0 | -0.08(-0.31%) |
Nov 19, 2013 | 26.38 | 26.43 | 26.21 | 26.23 | 0 | -0.20(-0.75%) |
Nov 18, 2013 | 26.59 | 26.71 | 26.42 | 26.43 | 0 | -0.13(-0.47%) |
Nov 15, 2013 | 26.50 | 26.56 | 26.37 | 26.56 | 0 | +0.02(+0.07%) |
Nov 14, 2013 | 26.49 | 26.55 | 26.20 | 26.54 | 522,633 | +0.07(+0.27%) |
Nov 13, 2013 | 25.96 | 26.47 | 25.90 | 26.47 | 0 | +0.43(+1.65%) |
Nov 12, 2013 | 26.14 | 26.39 | 25.96 | 26.04 | 0 | -0.21(-0.79%) |
Nov 11, 2013 | 26.10 | 26.40 | 26.00 | 26.24 | 0 | +0.19(+0.72%) |
Nov 08, 2013 | 25.33 | 26.09 | 25.29 | 26.05 | 0 | +0.75(+2.98%) |
Nov 07, 2013 | 25.52 | 25.93 | 25.27 | 25.30 | 1,278,237 | -0.13(-0.49%) |
Nov 06, 2013 | 25.66 | 25.69 | 25.32 | 25.43 | 835,538 | -0.20(-0.77%) |
Nov 05, 2013 | 25.43 | 25.79 | 25.24 | 25.62 | 917,118 | +0.09(+0.35%) |
Nov 04, 2013 | 25.56 | 25.67 | 25.38 | 25.53 | 775,753 | +0.09(+0.35%) |
Nov 01, 2013 | 25.53 | 25.83 | 25.32 | 25.44 | 0 | -0.09(-0.35%) |
Oct 31, 2013 | 25.57 | 25.83 | 25.47 | 25.53 | 1,112,962 | -0.04(-0.18%) |
Oct 30, 2013 | 25.74 | 25.77 | 25.47 | 25.58 | 822,744 | -0.05(-0.21%) |
Oct 29, 2013 | 25.37 | 25.64 | 25.26 | 25.63 | 927,211 | +0.38(+1.49%) |
Oct 28, 2013 | 25.59 | 25.70 | 25.18 | 25.26 | 0 | -0.33(-1.30%) |
Oct 25, 2013 | 25.62 | 25.77 | 25.26 | 25.59 | 0 | -0.11(-0.42%) |
Oct 24, 2013 | 25.80 | 26.08 | 25.15 | 25.70 | 1,225,426 | -0.11(-0.42%) |
Oct 23, 2013 | 25.96 | 26.04 | 25.58 | 25.80 | 1,063,679 | -0.22(-0.86%) |
Oct 22, 2013 | 25.96 | 26.37 | 25.96 | 26.03 | 1,547,769 | +0.12(+0.45%) |
Oct 21, 2013 | 26.42 | 26.56 | 25.78 | 25.91 | 1,207,442 | -0.48(-1.80%) |
Oct 18, 2013 | 26.11 | 26.39 | 25.81 | 26.39 | 1,254,173 | +0.39(+1.52%) |
Oct 17, 2013 | 25.39 | 26.03 | 25.28 | 25.99 | 2,348,585 | +0.56(+2.19%) |
Oct 16, 2013 | 25.55 | 25.64 | 25.02 | 25.44 | 3,003,029 | -0.20(-0.77%) |
Oct 15, 2013 | 27.29 | 27.61 | 25.59 | 25.63 | 9,293,831 | -4.11(-13.81%) |
Oct 14, 2013 | 29.55 | 29.77 | 29.01 | 29.74 | 0 | +0.45(+1.53%) |
Oct 11, 2013 | 28.76 | 29.30 | 28.56 | 29.29 | 0 | +0.42(+1.46%) |
Oct 10, 2013 | 28.67 | 28.99 | 28.39 | 28.87 | 874,397 | +0.48(+1.71%) |
Oct 09, 2013 | 28.46 | 28.58 | 28.15 | 28.38 | 0 | -0.12(-0.41%) |
Oct 08, 2013 | 28.82 | 28.87 | 28.39 | 28.50 | 0 | -0.30(-1.03%) |
Oct 07, 2013 | 28.71 | 29.02 | 28.45 | 28.80 | 648,582 | -0.26(-0.89%) |
Oct 04, 2013 | 29.01 | 29.16 | 28.75 | 29.06 | 0 | +0.04(+0.15%) |
Oct 03, 2013 | 28.26 | 29.03 | 28.25 | 29.01 | 0 | +0.59(+2.08%) |
Oct 02, 2013 | 28.16 | 28.44 | 28.04 | 28.42 | 0 | +0.04(+0.13%) |