Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.95 | 26.96 | 26.96 | 26.96 | 2,152,482 | +0.15(+0.56%) |
Dec 30, 2013 | 26.64 | 26.88 | 26.64 | 26.81 | 1,536,186 | +0.17(+0.63%) |
Dec 27, 2013 | 26.71 | 26.80 | 26.60 | 26.65 | 2,198,268 | -0.11(-0.43%) |
Dec 26, 2013 | 26.55 | 26.84 | 26.52 | 26.76 | 1,976,072 | +0.26(+1.00%) |
Dec 24, 2013 | 26.46 | 26.57 | 26.27 | 26.49 | 823,378 | +0.14(+0.54%) |
Dec 23, 2013 | 26.29 | 26.53 | 26.24 | 26.35 | 2,477,673 | +0.10(+0.36%) |
Dec 20, 2013 | 26.13 | 26.36 | 26.02 | 26.26 | 3,741,278 | +0.15(+0.58%) |
Dec 19, 2013 | 26.19 | 26.31 | 25.97 | 26.11 | 2,182,753 | -0.20(-0.76%) |
Dec 18, 2013 | 25.93 | 26.32 | 25.55 | 26.31 | 5,699,286 | +0.36(+1.37%) |
Dec 17, 2013 | 25.69 | 26.03 | 25.61 | 25.95 | 3,386,667 | +0.24(+0.94%) |
Dec 16, 2013 | 25.54 | 25.84 | 25.33 | 25.71 | 3,110,864 | +0.52(+2.05%) |
Dec 13, 2013 | 25.28 | 25.38 | 25.19 | 25.19 | 2,313,030 | +0.05(+0.21%) |
Dec 12, 2013 | 25.12 | 25.47 | 25.09 | 25.14 | 3,274,458 | -0.03(-0.11%) |
Dec 11, 2013 | 25.57 | 25.71 | 25.13 | 25.17 | 2,542,067 | -0.45(-1.75%) |
Dec 10, 2013 | 25.48 | 25.69 | 25.41 | 25.62 | 1,909,162 | +0.10(+0.40%) |
Dec 09, 2013 | 25.67 | 25.74 | 25.45 | 25.51 | 1,622,782 | -0.04(-0.14%) |
Dec 06, 2013 | 25.48 | 25.58 | 25.13 | 25.55 | 0 | +0.61(+2.43%) |
Dec 05, 2013 | 24.93 | 25.12 | 24.84 | 24.94 | 2,404,669 | +0.03(+0.13%) |
Dec 04, 2013 | 25.01 | 25.28 | 24.68 | 24.91 | 3,528,853 | -0.35(-1.37%) |
Dec 03, 2013 | 25.51 | 25.63 | 25.03 | 25.26 | 4,456,040 | -0.37(-1.45%) |
Dec 02, 2013 | 25.66 | 25.77 | 25.58 | 25.63 | 2,018,648 | -0.08(-0.31%) |
Nov 29, 2013 | 25.76 | 25.84 | 25.65 | 25.71 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 25.59 | 25.73 | 25.50 | 25.70 | 0 | +0.15(+0.58%) |
Nov 26, 2013 | 25.54 | 25.63 | 25.46 | 25.55 | 2,433,471 | +0.10(+0.39%) |
Nov 25, 2013 | 25.41 | 25.54 | 25.33 | 25.45 | 2,746,195 | +0.04(+0.16%) |
Nov 22, 2013 | 25.32 | 25.41 | 25.21 | 25.41 | 0 | +0.15(+0.59%) |
Nov 21, 2013 | 24.91 | 25.30 | 24.76 | 25.26 | 2,520,706 | +0.48(+1.93%) |
Nov 20, 2013 | 25.06 | 25.06 | 24.69 | 24.78 | 2,196,828 | -0.14(-0.57%) |
Nov 19, 2013 | 25.15 | 25.35 | 24.90 | 24.93 | 3,270,816 | -0.37(-1.45%) |
Nov 18, 2013 | 25.59 | 25.72 | 25.26 | 25.29 | 2,776,780 | -0.28(-1.09%) |
Nov 15, 2013 | 25.59 | 25.67 | 25.50 | 25.57 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 25.48 | 25.58 | 25.33 | 25.57 | 1,971,364 | +0.18(+0.72%) |
Nov 13, 2013 | 25.14 | 25.39 | 25.14 | 25.39 | 0 | -0.01(-0.04%) |
Nov 12, 2013 | 25.49 | 25.68 | 25.22 | 25.40 | 3,772,044 | -0.08(-0.33%) |
Nov 11, 2013 | 25.41 | 25.52 | 25.32 | 25.48 | 0 | +0.07(+0.28%) |
Nov 08, 2013 | 25.04 | 25.41 | 24.99 | 25.41 | 0 | +0.36(+1.43%) |
Nov 07, 2013 | 25.47 | 25.55 | 25.00 | 25.05 | 2,715,357 | -0.38(-1.49%) |
Nov 06, 2013 | 25.79 | 25.79 | 25.37 | 25.43 | 2,133,350 | -0.16(-0.63%) |
Nov 05, 2013 | 25.09 | 25.85 | 24.99 | 25.59 | 5,526,415 | +0.30(+1.20%) |
Nov 04, 2013 | 25.22 | 25.30 | 25.08 | 25.29 | 2,903,142 | +0.16(+0.62%) |
Nov 01, 2013 | 24.94 | 25.15 | 24.76 | 25.13 | 0 | +0.28(+1.12%) |
Oct 31, 2013 | 24.91 | 25.00 | 24.73 | 24.86 | 3,776,947 | +0.01(+0.05%) |
Oct 30, 2013 | 25.20 | 25.36 | 24.72 | 24.84 | 5,264,057 | -0.47(-1.87%) |
Oct 29, 2013 | 25.51 | 25.70 | 24.78 | 25.32 | 9,457,023 | -0.71(-2.71%) |
Oct 28, 2013 | 26.11 | 26.27 | 25.91 | 26.02 | 4,007,570 | -0.15(-0.58%) |
Oct 25, 2013 | 26.21 | 26.21 | 25.78 | 26.17 | 0 | +0.04(+0.14%) |
Oct 24, 2013 | 26.11 | 26.16 | 25.87 | 26.14 | 2,112,718 | +0.12(+0.46%) |
Oct 23, 2013 | 25.91 | 26.10 | 25.83 | 26.02 | 2,588,613 | -0.09(-0.36%) |
Oct 22, 2013 | 25.93 | 26.20 | 25.81 | 26.11 | 2,940,071 | +0.34(+1.30%) |
Oct 21, 2013 | 25.67 | 25.79 | 25.54 | 25.78 | 2,417,961 | +0.04(+0.17%) |
Oct 18, 2013 | 25.70 | 25.81 | 25.60 | 25.73 | 2,395,146 | +0.05(+0.21%) |
Oct 17, 2013 | 25.33 | 25.70 | 25.20 | 25.68 | 2,363,212 | +0.22(+0.86%) |
Oct 16, 2013 | 25.30 | 25.48 | 25.02 | 25.46 | 2,667,063 | +0.44(+1.77%) |
Oct 15, 2013 | 25.12 | 25.31 | 24.95 | 25.02 | 2,546,657 | -0.28(-1.10%) |
Oct 14, 2013 | 24.94 | 25.36 | 24.90 | 25.29 | 2,057,607 | +0.17(+0.69%) |
Oct 11, 2013 | 24.72 | 25.15 | 24.71 | 25.12 | 0 | +0.22(+0.87%) |
Oct 10, 2013 | 24.48 | 24.94 | 24.45 | 24.90 | 4,404,078 | +0.66(+2.71%) |
Oct 09, 2013 | 24.21 | 24.36 | 23.99 | 24.25 | 3,345,614 | +0.08(+0.31%) |
Oct 08, 2013 | 24.49 | 24.60 | 24.15 | 24.17 | 3,174,794 | -0.38(-1.55%) |
Oct 07, 2013 | 24.55 | 24.79 | 24.43 | 24.55 | 2,672,595 | -0.27(-1.08%) |
Oct 04, 2013 | 24.82 | 24.87 | 24.65 | 24.82 | 0 | +0.07(+0.29%) |
Oct 03, 2013 | 24.95 | 25.09 | 24.64 | 24.75 | 3,776,656 | -0.16(-0.65%) |
Oct 02, 2013 | 24.69 | 24.91 | 24.61 | 24.91 | 2,488,349 | -0.01(-0.04%) |