Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.68 | 25.67 | 25.67 | 25.67 | 42,365 | +0.08(+0.30%) |
Dec 30, 2013 | 25.67 | 25.67 | 25.57 | 25.60 | 48,895 | -0.09(-0.33%) |
Dec 27, 2013 | 25.67 | 25.74 | 25.60 | 25.68 | 38,437 | +0.05(+0.21%) |
Dec 26, 2013 | 25.70 | 25.73 | 25.63 | 25.63 | 32,023 | -0.02(-0.06%) |
Dec 24, 2013 | 25.63 | 25.74 | 25.63 | 25.64 | 100,331 | +0.02(+0.09%) |
Dec 23, 2013 | 25.36 | 25.66 | 25.36 | 25.62 | 56,639 | +0.31(+1.24%) |
Dec 20, 2013 | 25.19 | 25.35 | 25.19 | 25.31 | 82,405 | +0.15(+0.58%) |
Dec 19, 2013 | 25.08 | 25.21 | 25.05 | 25.16 | 48,979 | -0.03(-0.12%) |
Dec 18, 2013 | 24.84 | 25.21 | 24.69 | 25.19 | 44,262 | +0.41(+1.65%) |
Dec 17, 2013 | 24.94 | 24.94 | 24.73 | 24.78 | 34,166 | -0.19(-0.77%) |
Dec 16, 2013 | 24.77 | 25.02 | 24.77 | 24.97 | 109,265 | +0.27(+1.09%) |
Dec 13, 2013 | 24.85 | 24.90 | 24.63 | 24.70 | 34,379 | -0.09(-0.37%) |
Dec 12, 2013 | 24.63 | 24.88 | 24.63 | 24.80 | 195,126 | +0.19(+0.75%) |
Dec 11, 2013 | 24.92 | 24.92 | 24.60 | 24.61 | 69,197 | -0.27(-1.09%) |
Dec 10, 2013 | 25.00 | 25.08 | 24.88 | 24.88 | 47,071 | -0.14(-0.56%) |
Dec 09, 2013 | 25.07 | 25.16 | 24.99 | 25.02 | 123,154 | -0.01(-0.03%) |
Dec 06, 2013 | 24.80 | 25.07 | 24.80 | 25.03 | 99,616 | +0.44(+1.79%) |
Dec 05, 2013 | 24.67 | 24.72 | 24.55 | 24.59 | 60,048 | -0.12(-0.47%) |
Dec 04, 2013 | 24.61 | 24.84 | 24.53 | 24.70 | 92,670 | +0.12(+0.47%) |
Dec 03, 2013 | 24.93 | 24.94 | 24.46 | 24.59 | 52,639 | -0.36(-1.42%) |
Dec 02, 2013 | 25.01 | 25.22 | 24.94 | 24.94 | 80,565 | -0.10(-0.40%) |
Nov 29, 2013 | 25.19 | 25.21 | 25.02 | 25.04 | 23,202 | -0.08(-0.34%) |
Nov 27, 2013 | 25.07 | 25.16 | 25.04 | 25.13 | 34,637 | +0.08(+0.34%) |
Nov 26, 2013 | 25.00 | 25.09 | 24.97 | 25.04 | 118,895 | +0.03(+0.12%) |
Nov 25, 2013 | 25.00 | 25.14 | 24.97 | 25.01 | 156,453 | +0.05(+0.22%) |
Nov 22, 2013 | 24.70 | 24.96 | 24.68 | 24.96 | 931,595 | +0.19(+0.75%) |
Nov 21, 2013 | 24.54 | 24.86 | 24.53 | 24.77 | 66,200 | +0.29(+1.20%) |
Nov 20, 2013 | 24.49 | 24.58 | 24.36 | 24.48 | 26,702 | +0.04(+0.16%) |
Nov 19, 2013 | 24.47 | 24.55 | 24.39 | 24.44 | 44,089 | +0.00(+0.00%) |
Nov 18, 2013 | 24.49 | 24.63 | 24.41 | 24.44 | 146,093 | -0.02(-0.08%) |
Nov 15, 2013 | 24.51 | 24.53 | 24.43 | 24.46 | 20,387 | -0.01(-0.05%) |
Nov 14, 2013 | 24.30 | 24.49 | 24.30 | 24.47 | 45,521 | +0.32(+1.31%) |
Nov 12, 2013 | 24.36 | 24.38 | 24.08 | 24.16 | 44,459 | -0.25(-1.04%) |
Nov 11, 2013 | 24.55 | 24.55 | 24.33 | 24.41 | 137,004 | -0.12(-0.49%) |
Nov 08, 2013 | 23.82 | 24.53 | 23.82 | 24.53 | 105,014 | +0.71(+3.00%) |
Nov 07, 2013 | 24.06 | 24.13 | 23.81 | 23.82 | 77,876 | -0.22(-0.90%) |
Nov 06, 2013 | 24.00 | 24.05 | 23.92 | 24.03 | 117,216 | +0.12(+0.52%) |
Nov 05, 2013 | 23.79 | 23.98 | 23.77 | 23.91 | 51,387 | +0.04(+0.16%) |
Nov 04, 2013 | 23.86 | 23.89 | 23.77 | 23.87 | 33,344 | +0.01(+0.04%) |
Nov 01, 2013 | 23.82 | 24.03 | 23.75 | 23.86 | 62,368 | -0.03(-0.13%) |
Oct 31, 2013 | 24.10 | 24.13 | 23.89 | 23.89 | 80,565 | -0.22(-0.93%) |
Oct 30, 2013 | 24.16 | 24.25 | 24.11 | 24.12 | 4,185,607 | -0.07(-0.29%) |
Oct 29, 2013 | 24.21 | 24.26 | 24.06 | 24.19 | 69,421 | -0.04(-0.16%) |
Oct 28, 2013 | 24.10 | 24.29 | 24.10 | 24.23 | 125,570 | +0.07(+0.29%) |
Oct 25, 2013 | 24.12 | 24.18 | 24.02 | 24.16 | 48,536 | +0.05(+0.22%) |
Oct 24, 2013 | 24.09 | 24.13 | 23.96 | 24.10 | 99,471 | -0.02(-0.06%) |
Oct 23, 2013 | 24.07 | 24.18 | 23.99 | 24.12 | 116,301 | -0.08(-0.35%) |
Oct 22, 2013 | 24.14 | 24.24 | 24.06 | 24.20 | 79,758 | +0.02(+0.10%) |
Oct 21, 2013 | 24.16 | 24.19 | 24.07 | 24.18 | 64,821 | +0.04(+0.16%) |
Oct 18, 2013 | 24.08 | 24.19 | 23.84 | 24.14 | 89,157 | +0.16(+0.68%) |
Oct 17, 2013 | 23.73 | 24.01 | 23.65 | 23.98 | 54,254 | +0.19(+0.81%) |
Oct 16, 2013 | 23.62 | 23.91 | 23.54 | 23.79 | 156,424 | +0.36(+1.55%) |
Oct 15, 2013 | 23.52 | 23.65 | 23.41 | 23.42 | 91,148 | -0.15(-0.62%) |
Oct 14, 2013 | 23.37 | 23.63 | 23.37 | 23.57 | 82,318 | +0.05(+0.22%) |
Oct 11, 2013 | 23.21 | 23.54 | 23.06 | 23.51 | 2,175,666 | +0.21(+0.89%) |
Oct 10, 2013 | 23.11 | 23.32 | 23.06 | 23.31 | 65,856 | +0.59(+2.58%) |
Oct 09, 2013 | 22.64 | 22.77 | 22.60 | 22.72 | 87,634 | +0.11(+0.48%) |
Oct 08, 2013 | 22.86 | 22.88 | 22.61 | 22.61 | 185,108 | -0.20(-0.88%) |
Oct 07, 2013 | 23.02 | 23.02 | 22.81 | 22.81 | 84,131 | -0.39(-1.70%) |
Oct 04, 2013 | 23.07 | 23.25 | 23.01 | 23.21 | 57,895 | +0.22(+0.97%) |
Oct 03, 2013 | 23.05 | 23.05 | 22.87 | 22.98 | 45,288 | -0.08(-0.33%) |
Oct 02, 2013 | 23.08 | 23.14 | 23.01 | 23.06 | 174,776 | -0.18(-0.76%) |