Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.59 | 25.53 | 25.53 | 25.53 | 283,657 | -0.08(-0.30%) |
Dec 30, 2013 | 25.80 | 25.91 | 25.59 | 25.61 | 147,627 | -0.17(-0.67%) |
Dec 27, 2013 | 26.08 | 26.19 | 25.70 | 25.78 | 199,385 | -0.22(-0.83%) |
Dec 26, 2013 | 25.93 | 26.06 | 25.74 | 26.00 | 308,973 | +0.18(+0.70%) |
Dec 24, 2013 | 25.66 | 25.88 | 25.45 | 25.81 | 216,158 | +0.11(+0.44%) |
Dec 23, 2013 | 25.06 | 25.74 | 24.93 | 25.70 | 689,012 | +0.80(+3.23%) |
Dec 20, 2013 | 24.79 | 25.02 | 24.34 | 24.90 | 1,752,698 | +0.20(+0.81%) |
Dec 19, 2013 | 25.08 | 25.31 | 24.35 | 24.70 | 1,186,635 | -0.54(-2.16%) |
Dec 18, 2013 | 25.17 | 25.36 | 24.78 | 25.24 | 448,562 | +0.18(+0.72%) |
Dec 17, 2013 | 25.32 | 25.47 | 24.88 | 25.06 | 252,297 | -0.24(-0.96%) |
Dec 16, 2013 | 24.94 | 25.45 | 24.92 | 25.30 | 381,872 | +0.48(+1.92%) |
Dec 13, 2013 | 25.00 | 25.04 | 24.48 | 24.83 | 359,335 | -0.03(-0.10%) |
Dec 12, 2013 | 24.88 | 25.04 | 24.70 | 24.85 | 356,106 | -0.01(-0.03%) |
Dec 11, 2013 | 25.48 | 25.48 | 24.81 | 24.86 | 339,264 | -0.61(-2.41%) |
Dec 10, 2013 | 25.81 | 25.99 | 25.33 | 25.48 | 335,659 | -0.47(-1.80%) |
Dec 09, 2013 | 25.85 | 26.14 | 25.70 | 25.94 | 343,831 | +0.04(+0.17%) |
Dec 06, 2013 | 26.28 | 26.51 | 25.86 | 25.90 | 0 | -0.04(-0.17%) |
Dec 05, 2013 | 25.87 | 26.00 | 25.47 | 25.94 | 0 | +0.04(+0.17%) |
Dec 04, 2013 | 26.12 | 26.36 | 25.48 | 25.90 | 0 | -0.35(-1.35%) |
Dec 03, 2013 | 26.71 | 26.89 | 26.16 | 26.25 | 0 | -0.51(-1.91%) |
Dec 02, 2013 | 27.48 | 27.91 | 26.67 | 26.76 | 451,554 | -0.83(-3.01%) |
Nov 29, 2013 | 27.73 | 27.94 | 27.46 | 27.59 | 0 | +0.03(+0.13%) |
Nov 27, 2013 | 27.53 | 27.80 | 27.41 | 27.56 | 0 | +0.10(+0.38%) |
Nov 26, 2013 | 27.33 | 27.66 | 27.26 | 27.46 | 0 | +0.23(+0.84%) |
Nov 25, 2013 | 27.31 | 27.51 | 27.00 | 27.23 | 221,118 | +0.00(+0.00%) |
Nov 22, 2013 | 27.34 | 27.47 | 26.93 | 27.23 | 0 | -0.08(-0.28%) |
Nov 21, 2013 | 26.50 | 27.32 | 26.50 | 27.30 | 204,160 | +0.93(+3.53%) |
Nov 20, 2013 | 26.54 | 26.81 | 26.19 | 26.37 | 158,529 | -0.08(-0.29%) |
Nov 19, 2013 | 26.50 | 26.92 | 26.37 | 26.45 | 109,022 | -0.10(-0.39%) |
Nov 18, 2013 | 26.68 | 26.93 | 26.37 | 26.56 | 0 | -0.09(-0.32%) |
Nov 15, 2013 | 26.60 | 26.79 | 26.28 | 26.64 | 0 | +0.01(+0.03%) |
Nov 14, 2013 | 26.84 | 27.07 | 26.58 | 26.63 | 150,381 | -0.22(-0.83%) |
Nov 13, 2013 | 26.33 | 26.87 | 26.33 | 26.86 | 0 | +0.31(+1.17%) |
Nov 12, 2013 | 25.95 | 26.63 | 25.89 | 26.55 | 0 | +0.48(+1.85%) |
Nov 11, 2013 | 26.03 | 26.18 | 25.88 | 26.06 | 0 | -0.06(-0.23%) |
Nov 08, 2013 | 25.22 | 26.19 | 25.17 | 26.12 | 0 | +0.90(+3.55%) |
Nov 07, 2013 | 25.85 | 25.94 | 25.19 | 25.23 | 161,273 | -0.45(-1.74%) |
Nov 06, 2013 | 26.49 | 26.49 | 25.46 | 25.68 | 344,005 | -0.58(-2.20%) |
Nov 05, 2013 | 26.10 | 26.39 | 25.91 | 26.25 | 249,874 | -0.04(-0.16%) |
Nov 04, 2013 | 26.09 | 26.37 | 26.04 | 26.30 | 265,966 | +0.24(+0.93%) |
Nov 01, 2013 | 26.11 | 26.24 | 25.39 | 26.06 | 0 | -0.08(-0.30%) |
Oct 31, 2013 | 26.06 | 26.37 | 25.77 | 26.13 | 0 | +0.03(+0.13%) |
Oct 30, 2013 | 26.58 | 26.60 | 26.00 | 26.10 | 188,445 | -0.48(-1.81%) |
Oct 29, 2013 | 26.44 | 26.74 | 26.19 | 26.58 | 0 | +0.17(+0.65%) |
Oct 28, 2013 | 26.47 | 26.48 | 26.06 | 26.41 | 0 | -0.09(-0.32%) |
Oct 25, 2013 | 26.64 | 26.81 | 26.27 | 26.50 | 0 | -0.03(-0.13%) |
Oct 24, 2013 | 26.50 | 26.80 | 26.44 | 26.53 | 377,489 | +0.18(+0.69%) |
Oct 23, 2013 | 26.27 | 26.51 | 25.98 | 26.35 | 545,165 | -0.07(-0.26%) |
Oct 22, 2013 | 26.12 | 26.45 | 26.02 | 26.42 | 349,603 | +0.38(+1.46%) |
Oct 21, 2013 | 26.03 | 26.19 | 25.78 | 26.04 | 265,401 | +0.01(+0.03%) |
Oct 18, 2013 | 25.84 | 26.08 | 25.63 | 26.03 | 359,875 | +0.27(+1.04%) |
Oct 17, 2013 | 25.14 | 25.77 | 25.11 | 25.76 | 248,993 | +0.41(+1.63%) |
Oct 16, 2013 | 25.15 | 25.45 | 24.83 | 25.35 | 206,231 | +0.37(+1.48%) |
Oct 15, 2013 | 25.01 | 25.34 | 24.76 | 24.98 | 326,624 | -0.16(-0.65%) |
Oct 14, 2013 | 24.96 | 25.24 | 24.90 | 25.14 | 225,458 | +0.08(+0.31%) |
Oct 11, 2013 | 24.04 | 25.27 | 23.89 | 25.07 | 0 | +0.89(+3.67%) |
Oct 10, 2013 | 23.77 | 24.18 | 23.48 | 24.18 | 271,251 | +0.77(+3.27%) |
Oct 09, 2013 | 23.41 | 23.75 | 23.19 | 23.41 | 307,091 | +0.07(+0.30%) |
Oct 08, 2013 | 23.65 | 23.70 | 23.20 | 23.34 | 253,755 | -0.28(-1.17%) |
Oct 07, 2013 | 24.01 | 24.19 | 23.62 | 23.62 | 224,283 | -0.59(-2.45%) |
Oct 04, 2013 | 24.51 | 24.63 | 24.14 | 24.21 | 0 | -0.39(-1.58%) |
Oct 03, 2013 | 25.01 | 25.01 | 24.39 | 24.60 | 0 | -0.47(-1.86%) |
Oct 02, 2013 | 25.12 | 25.37 | 24.98 | 25.07 | 236,034 | -0.31(-1.22%) |