Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.45 | 26.77 | 26.77 | 26.77 | 28,900 | +0.02(+0.07%) |
Dec 30, 2013 | 26.97 | 26.97 | 26.75 | 26.75 | 700 | -0.65(-2.37%) |
Dec 27, 2013 | 27.20 | 27.40 | 27.20 | 27.40 | 440 | +0.83(+3.12%) |
Dec 26, 2013 | 26.57 | 26.57 | 26.57 | 26.57 | 93 | +0.00(+0.00%) |
Dec 24, 2013 | 26.30 | 26.57 | 26.30 | 26.57 | 400 | -0.08(-0.30%) |
Dec 23, 2013 | 26.54 | 26.65 | 26.54 | 26.65 | 1,800 | +0.13(+0.49%) |
Dec 20, 2013 | 27.02 | 27.02 | 26.39 | 26.52 | 21,165 | +0.16(+0.61%) |
Dec 19, 2013 | 26.96 | 26.96 | 26.22 | 26.36 | 12,374 | -1.15(-4.18%) |
Dec 18, 2013 | 27.37 | 27.69 | 26.95 | 27.51 | 43,438 | +0.33(+1.21%) |
Dec 17, 2013 | 27.47 | 27.47 | 27.18 | 27.18 | 5,050 | -0.03(-0.11%) |
Dec 16, 2013 | 26.94 | 27.21 | 26.93 | 27.21 | 4,276 | +0.56(+2.10%) |
Dec 12, 2013 | 26.65 | 26.65 | 26.65 | 26.65 | 4,600 | -1.20(-4.31%) |
Dec 11, 2013 | 27.94 | 27.96 | 27.85 | 27.85 | 4,771 | +0.00(+0.00%) |
Dec 10, 2013 | 27.85 | 27.85 | 27.85 | 27.85 | 359 | +1.14(+4.27%) |
Dec 06, 2013 | 26.74 | 26.71 | 26.71 | 26.71 | 1,800 | +0.16(+0.60%) |
Dec 05, 2013 | 26.44 | 26.60 | 26.44 | 26.55 | 3,700 | -0.57(-2.10%) |
Dec 04, 2013 | 26.58 | 27.17 | 26.58 | 27.12 | 8,810 | +0.98(+3.75%) |
Dec 03, 2013 | 26.07 | 26.16 | 26.04 | 26.14 | 11,826 | -0.35(-1.32%) |
Dec 02, 2013 | 26.88 | 26.88 | 26.49 | 26.49 | 16,000 | -0.47(-1.74%) |
Nov 27, 2013 | 27.31 | 26.96 | 26.96 | 26.96 | 12,500 | -0.35(-1.28%) |
Nov 26, 2013 | 27.31 | 27.31 | 27.31 | 27.31 | 2,500 | -0.21(-0.76%) |
Nov 25, 2013 | 27.30 | 27.52 | 27.30 | 27.52 | 4,450 | +0.28(+1.03%) |
Nov 22, 2013 | 27.24 | 27.24 | 27.24 | 27.24 | 100 | +0.09(+0.33%) |
Nov 21, 2013 | 27.20 | 27.22 | 27.07 | 27.15 | 21,000 | -0.12(-0.44%) |
Nov 20, 2013 | 27.69 | 27.69 | 27.19 | 27.27 | 42,200 | -0.72(-2.57%) |
Nov 19, 2013 | 28.03 | 28.03 | 27.99 | 27.99 | 400 | -0.10(-0.36%) |
Nov 18, 2013 | 28.15 | 28.15 | 28.08 | 28.09 | 5,100 | +0.11(+0.39%) |
Nov 14, 2013 | 28.52 | 27.98 | 27.98 | 27.98 | 600 | -0.60(-2.10%) |
Nov 12, 2013 | 29.05 | 29.05 | 28.07 | 28.58 | 134,931 | -0.82(-2.79%) |
Nov 11, 2013 | 29.30 | 29.40 | 29.30 | 29.40 | 10,100 | +0.05(+0.17%) |
Nov 08, 2013 | 29.50 | 29.50 | 29.35 | 29.35 | 4,400 | -0.37(-1.24%) |
Nov 05, 2013 | 29.62 | 29.72 | 29.72 | 29.72 | 13,700 | -0.33(-1.10%) |
Nov 01, 2013 | 30.07 | 30.05 | 30.05 | 30.05 | 2,700 | -0.06(-0.20%) |
Oct 31, 2013 | 30.19 | 30.19 | 30.11 | 30.11 | 300 | -1.11(-3.56%) |
Oct 30, 2013 | 31.75 | 31.75 | 30.92 | 31.22 | 24,454 | +0.11(+0.35%) |
Oct 29, 2013 | 31.11 | 31.11 | 31.11 | 31.11 | 3,500 | -0.03(-0.10%) |
Oct 28, 2013 | 31.14 | 31.14 | 31.14 | 31.14 | 300 | +0.37(+1.20%) |
Oct 25, 2013 | 30.78 | 30.78 | 30.77 | 30.77 | 500 | -0.50(-1.60%) |
Oct 24, 2013 | 31.30 | 31.30 | 31.27 | 31.27 | 200 | +0.16(+0.51%) |
Oct 23, 2013 | 29.43 | 31.17 | 29.43 | 31.11 | 1,420 | +0.51(+1.67%) |
Oct 21, 2013 | 30.60 | 30.60 | 30.60 | 30.60 | 400 | +0.47(+1.56%) |
Oct 18, 2013 | 30.13 | 30.20 | 29.93 | 30.13 | 10,515 | +0.76(+2.59%) |
Oct 17, 2013 | 29.37 | 29.37 | 29.37 | 29.37 | 1,000 | +0.00(+0.00%) |
Oct 16, 2013 | 29.24 | 29.44 | 29.14 | 29.37 | 39,800 | +0.03(+0.10%) |
Oct 15, 2013 | 29.23 | 29.59 | 29.11 | 29.34 | 38,615 | +0.05(+0.17%) |
Oct 14, 2013 | 29.54 | 29.54 | 29.29 | 29.29 | 3,400 | +0.19(+0.65%) |
Oct 11, 2013 | 29.38 | 29.38 | 29.10 | 29.10 | 300 | -1.09(-3.60%) |
Oct 10, 2013 | 30.07 | 30.19 | 30.07 | 30.19 | 690 | +0.04(+0.12%) |
Oct 09, 2013 | 29.97 | 30.39 | 29.93 | 30.15 | 7,200 | -0.78(-2.52%) |
Oct 08, 2013 | 30.86 | 30.97 | 30.71 | 30.93 | 1,990 | +0.13(+0.42%) |
Oct 07, 2013 | 30.87 | 31.05 | 30.56 | 30.80 | 4,500 | +0.93(+3.11%) |
Oct 03, 2013 | 29.87 | 29.87 | 29.87 | 29.87 | 0 | -0.05(-0.17%) |
Oct 02, 2013 | 29.59 | 29.92 | 29.59 | 29.92 | 16,500 | +0.82(+2.82%) |