Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.40 | 27.40 | 27.40 | 0 | +0.05(+0.18%) | |
Dec 30, 2013 | 27.18 | 27.46 | 27.06 | 27.35 | 94,255 | +0.10(+0.37%) |
Dec 27, 2013 | 26.84 | 27.48 | 26.84 | 27.25 | 83,898 | +0.14(+0.52%) |
Dec 24, 2013 | 27.11 | 27.11 | 27.11 | 0 | -0.09(-0.33%) | |
Dec 23, 2013 | 27.24 | 27.40 | 27.03 | 27.20 | 255,972 | +0.05(+0.18%) |
Dec 20, 2013 | 27.50 | 27.61 | 27.15 | 27.15 | 324,787 | -0.35(-1.27%) |
Dec 19, 2013 | 27.27 | 27.57 | 27.25 | 27.50 | 170,292 | +0.19(+0.70%) |
Dec 18, 2013 | 27.06 | 27.56 | 27.00 | 27.31 | 296,377 | +0.31(+1.15%) |
Dec 17, 2013 | 27.05 | 27.33 | 26.87 | 27.00 | 201,070 | +0.00(+0.00%) |
Dec 16, 2013 | 26.41 | 27.20 | 26.41 | 27.00 | 373,902 | +0.53(+2.00%) |
Dec 13, 2013 | 26.60 | 26.63 | 26.34 | 26.47 | 161,329 | -0.10(-0.38%) |
Dec 12, 2013 | 26.63 | 26.70 | 26.36 | 26.57 | 219,573 | -0.13(-0.49%) |
Dec 11, 2013 | 26.20 | 26.79 | 26.09 | 26.70 | 433,076 | +0.60(+2.30%) |
Dec 10, 2013 | 26.07 | 26.21 | 25.95 | 26.10 | 173,607 | -0.02(-0.08%) |
Dec 09, 2013 | 26.09 | 26.24 | 25.92 | 26.12 | 124,753 | +0.09(+0.35%) |
Dec 06, 2013 | 26.00 | 26.21 | 25.85 | 26.03 | 137,217 | +0.17(+0.66%) |
Dec 05, 2013 | 25.78 | 26.14 | 25.78 | 25.86 | 184,309 | +0.03(+0.12%) |
Dec 04, 2013 | 25.76 | 25.86 | 25.51 | 25.83 | 156,404 | -0.05(-0.19%) |
Dec 03, 2013 | 25.78 | 25.99 | 25.73 | 25.88 | 104,909 | +0.09(+0.35%) |
Dec 02, 2013 | 25.73 | 25.90 | 25.64 | 25.79 | 246,666 | +0.13(+0.51%) |
Nov 29, 2013 | 25.84 | 25.84 | 25.59 | 25.66 | 150,364 | -0.06(-0.23%) |
Nov 28, 2013 | 25.60 | 25.87 | 25.59 | 25.72 | 88,780 | +0.03(+0.12%) |
Nov 27, 2013 | 25.95 | 26.03 | 25.67 | 25.69 | 300,660 | -0.34(-1.31%) |
Nov 26, 2013 | 26.52 | 26.53 | 25.95 | 26.03 | 465,707 | -0.60(-2.25%) |
Nov 25, 2013 | 26.57 | 26.85 | 26.52 | 26.63 | 140,215 | +0.06(+0.23%) |
Nov 22, 2013 | 26.56 | 26.73 | 26.50 | 26.57 | 95,537 | +0.00(+0.00%) |
Nov 21, 2013 | 26.50 | 26.73 | 26.42 | 26.57 | 134,014 | +0.16(+0.61%) |
Nov 20, 2013 | 26.35 | 26.67 | 26.25 | 26.41 | 128,085 | +0.02(+0.08%) |
Nov 19, 2013 | 26.60 | 26.80 | 26.23 | 26.39 | 159,280 | -0.21(-0.79%) |
Nov 18, 2013 | 26.50 | 26.76 | 26.35 | 26.60 | 183,551 | +0.08(+0.30%) |
Nov 15, 2013 | 26.30 | 26.54 | 25.98 | 26.52 | 245,760 | +0.24(+0.91%) |
Nov 14, 2013 | 26.02 | 26.41 | 25.91 | 26.28 | 263,896 | +0.09(+0.34%) |
Nov 12, 2013 | 26.05 | 26.33 | 26.00 | 26.19 | 147,495 | +0.05(+0.19%) |
Nov 11, 2013 | 26.16 | 26.27 | 25.97 | 26.14 | 141,295 | -0.07(-0.27%) |
Nov 08, 2013 | 26.45 | 26.48 | 26.05 | 26.21 | 181,293 | -0.18(-0.68%) |
Nov 07, 2013 | 26.26 | 26.68 | 26.02 | 26.39 | 199,926 | +0.12(+0.46%) |
Nov 06, 2013 | 26.10 | 26.43 | 25.51 | 26.27 | 374,447 | +0.38(+1.47%) |
Nov 05, 2013 | 25.77 | 26.04 | 25.70 | 25.89 | 324,319 | -0.15(-0.58%) |
Nov 04, 2013 | 25.72 | 26.11 | 25.61 | 26.04 | 190,853 | +0.22(+0.85%) |
Nov 01, 2013 | 25.54 | 25.90 | 25.50 | 25.82 | 157,581 | +0.21(+0.82%) |
Oct 31, 2013 | 25.61 | 25.93 | 25.61 | 25.61 | 963,658 | -0.23(-0.89%) |
Oct 30, 2013 | 25.93 | 25.94 | 25.46 | 25.84 | 455,994 | -0.12(-0.46%) |
Oct 29, 2013 | 26.22 | 26.39 | 25.85 | 25.96 | 378,607 | -0.19(-0.73%) |
Oct 28, 2013 | 25.82 | 26.16 | 25.72 | 26.15 | 372,293 | +0.25(+0.97%) |
Oct 25, 2013 | 25.50 | 26.09 | 25.45 | 25.90 | 211,631 | +0.38(+1.49%) |
Oct 24, 2013 | 25.24 | 25.61 | 25.23 | 25.52 | 271,325 | +0.24(+0.95%) |
Oct 23, 2013 | 25.20 | 25.35 | 25.07 | 25.28 | 201,417 | +0.06(+0.24%) |
Oct 22, 2013 | 25.23 | 25.32 | 25.01 | 25.22 | 216,759 | +0.15(+0.60%) |
Oct 21, 2013 | 25.08 | 25.14 | 24.81 | 25.07 | 198,747 | -0.08(-0.32%) |
Oct 18, 2013 | 24.81 | 25.30 | 24.81 | 25.15 | 383,395 | +0.42(+1.70%) |
Oct 17, 2013 | 24.72 | 24.89 | 24.52 | 24.73 | 148,020 | +0.00(+0.00%) |
Oct 16, 2013 | 24.30 | 24.90 | 24.26 | 24.73 | 248,796 | +0.30(+1.23%) |
Oct 15, 2013 | 24.71 | 24.71 | 24.07 | 24.43 | 265,020 | -0.22(-0.89%) |
Oct 11, 2013 | 24.65 | 24.65 | 24.65 | 0 | +0.10(+0.41%) | |
Oct 10, 2013 | 24.43 | 24.62 | 24.39 | 24.55 | 217,153 | +0.24(+0.99%) |
Oct 09, 2013 | 24.43 | 24.49 | 24.30 | 24.31 | 142,485 | -0.12(-0.49%) |
Oct 08, 2013 | 24.49 | 24.62 | 24.29 | 24.43 | 142,375 | -0.09(-0.37%) |
Oct 07, 2013 | 24.50 | 24.55 | 24.25 | 24.52 | 131,855 | +0.00(+0.00%) |
Oct 04, 2013 | 24.60 | 24.60 | 24.21 | 24.52 | 232,292 | -0.04(-0.16%) |
Oct 03, 2013 | 24.60 | 24.62 | 24.36 | 24.56 | 378,886 | +0.06(+0.24%) |
Oct 02, 2013 | 24.52 | 24.57 | 24.32 | 24.50 | 116,992 | +0.02(+0.08%) |