Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.01 | 27.25 | 27.25 | 27.25 | 3,561,378 | +0.31(+1.16%) |
Dec 30, 2013 | 27.00 | 27.02 | 26.86 | 26.93 | 2,407,728 | +0.03(+0.12%) |
Dec 27, 2013 | 26.94 | 27.01 | 26.82 | 26.90 | 2,488,921 | -0.05(-0.17%) |
Dec 26, 2013 | 26.85 | 27.01 | 26.82 | 26.95 | 2,378,347 | +0.12(+0.44%) |
Dec 24, 2013 | 26.88 | 26.90 | 26.71 | 26.83 | 1,367,951 | +0.03(+0.12%) |
Dec 23, 2013 | 26.58 | 26.84 | 26.50 | 26.80 | 4,357,175 | +0.38(+1.45%) |
Dec 20, 2013 | 26.49 | 26.61 | 26.39 | 26.42 | 8,870,652 | +0.01(+0.03%) |
Dec 19, 2013 | 26.31 | 26.49 | 26.19 | 26.41 | 4,719,377 | -0.02(-0.06%) |
Dec 18, 2013 | 25.62 | 26.45 | 25.61 | 26.43 | 9,338,736 | +0.80(+3.13%) |
Dec 17, 2013 | 25.83 | 25.85 | 25.61 | 25.62 | 4,193,416 | -0.22(-0.85%) |
Dec 16, 2013 | 25.76 | 25.92 | 25.73 | 25.84 | 3,898,177 | +0.18(+0.70%) |
Dec 13, 2013 | 25.65 | 25.89 | 25.56 | 25.66 | 4,694,433 | +0.05(+0.21%) |
Dec 12, 2013 | 25.62 | 25.81 | 25.58 | 25.61 | 7,065,165 | +0.00(+0.00%) |
Dec 11, 2013 | 26.10 | 26.19 | 25.53 | 25.61 | 6,751,455 | -0.51(-1.97%) |
Dec 10, 2013 | 26.15 | 26.41 | 26.11 | 26.12 | 3,384,805 | -0.12(-0.45%) |
Dec 09, 2013 | 26.36 | 26.41 | 26.12 | 26.24 | 4,394,039 | +0.02(+0.09%) |
Dec 06, 2013 | 26.17 | 26.26 | 25.95 | 26.22 | 4,827,820 | +0.38(+1.48%) |
Dec 05, 2013 | 25.83 | 25.95 | 25.76 | 25.83 | 4,534,345 | -0.19(-0.72%) |
Dec 04, 2013 | 25.83 | 26.22 | 25.75 | 26.02 | 4,522,842 | +0.13(+0.51%) |
Dec 03, 2013 | 26.04 | 26.23 | 25.74 | 25.89 | 5,624,924 | -0.34(-1.31%) |
Dec 02, 2013 | 26.35 | 26.54 | 26.19 | 26.23 | 4,855,214 | -0.05(-0.18%) |
Nov 29, 2013 | 26.51 | 26.59 | 26.24 | 26.28 | 3,146,094 | -0.16(-0.62%) |
Nov 27, 2013 | 26.65 | 26.65 | 26.21 | 26.44 | 4,561,338 | +0.20(+0.77%) |
Nov 26, 2013 | 26.37 | 26.56 | 26.23 | 26.24 | 4,815,766 | -0.10(-0.38%) |
Nov 25, 2013 | 26.32 | 26.71 | 26.29 | 26.34 | 5,097,470 | +0.12(+0.45%) |
Nov 22, 2013 | 26.29 | 26.32 | 26.04 | 26.22 | 5,700,443 | -0.07(-0.27%) |
Nov 21, 2013 | 26.05 | 26.33 | 25.89 | 26.29 | 5,863,245 | +0.30(+1.17%) |
Nov 20, 2013 | 25.87 | 26.19 | 25.74 | 25.99 | 6,707,555 | +0.27(+1.06%) |
Nov 19, 2013 | 25.80 | 26.04 | 25.68 | 25.72 | 7,150,236 | -0.12(-0.45%) |
Nov 18, 2013 | 26.10 | 26.13 | 25.76 | 25.83 | 4,497,914 | -0.23(-0.87%) |
Nov 15, 2013 | 25.83 | 26.11 | 25.80 | 26.06 | 5,094,912 | +0.23(+0.88%) |
Nov 14, 2013 | 25.85 | 25.98 | 25.65 | 25.83 | 4,490,798 | +0.44(+1.75%) |
Nov 12, 2013 | 25.68 | 25.79 | 25.34 | 25.39 | 4,225,268 | -0.41(-1.57%) |
Nov 11, 2013 | 25.89 | 25.99 | 25.73 | 25.80 | 3,796,577 | -0.05(-0.21%) |
Nov 08, 2013 | 24.92 | 25.87 | 24.92 | 25.85 | 8,172,173 | +0.89(+3.56%) |
Nov 07, 2013 | 25.29 | 25.41 | 24.91 | 24.96 | 6,331,464 | -0.28(-1.11%) |
Nov 06, 2013 | 25.39 | 25.39 | 25.11 | 25.24 | 7,220,284 | +0.02(+0.06%) |
Nov 05, 2013 | 25.19 | 25.36 | 25.04 | 25.23 | 4,027,425 | -0.12(-0.49%) |
Nov 04, 2013 | 25.26 | 25.42 | 25.12 | 25.35 | 7,488,780 | +0.12(+0.46%) |
Nov 01, 2013 | 24.90 | 25.34 | 24.88 | 25.23 | 11,496,905 | +0.44(+1.76%) |
Oct 31, 2013 | 24.88 | 25.05 | 24.77 | 24.80 | 7,911,472 | -0.15(-0.59%) |
Oct 30, 2013 | 25.11 | 25.13 | 24.86 | 24.95 | 4,689,182 | -0.11(-0.44%) |
Oct 29, 2013 | 24.84 | 25.07 | 24.80 | 25.05 | 6,187,774 | +0.23(+0.94%) |
Oct 28, 2013 | 24.85 | 25.05 | 24.75 | 24.82 | 8,487,804 | +0.00(+0.00%) |
Oct 25, 2013 | 24.80 | 24.88 | 24.67 | 24.82 | 6,323,916 | +0.13(+0.54%) |
Oct 24, 2013 | 24.59 | 24.72 | 24.54 | 24.69 | 6,079,953 | +0.18(+0.73%) |
Oct 23, 2013 | 24.35 | 24.53 | 24.32 | 24.51 | 9,377,957 | -0.01(-0.03%) |
Oct 22, 2013 | 24.57 | 24.59 | 24.35 | 24.52 | 6,248,239 | -0.02(-0.09%) |
Oct 21, 2013 | 24.41 | 24.58 | 24.32 | 24.54 | 5,955,445 | +0.11(+0.44%) |
Oct 18, 2013 | 24.35 | 24.49 | 24.23 | 24.43 | 4,865,279 | +0.12(+0.48%) |
Oct 17, 2013 | 23.63 | 24.40 | 23.63 | 24.31 | 9,611,798 | +0.44(+1.85%) |
Oct 16, 2013 | 24.19 | 24.36 | 23.69 | 23.87 | 9,019,088 | -0.07(-0.29%) |
Oct 15, 2013 | 24.14 | 24.21 | 23.85 | 23.94 | 7,084,169 | -0.26(-1.06%) |
Oct 14, 2013 | 23.76 | 24.21 | 23.65 | 24.20 | 5,197,496 | +0.32(+1.33%) |
Oct 11, 2013 | 23.82 | 24.02 | 23.61 | 23.88 | 8,299,814 | -0.03(-0.13%) |
Oct 10, 2013 | 23.46 | 23.91 | 23.43 | 23.91 | 6,446,757 | +0.80(+3.46%) |
Oct 09, 2013 | 23.01 | 23.24 | 22.96 | 23.11 | 5,192,424 | +0.16(+0.71%) |
Oct 08, 2013 | 23.47 | 23.52 | 22.93 | 22.95 | 6,308,505 | -0.51(-2.18%) |
Oct 07, 2013 | 23.41 | 23.65 | 23.32 | 23.46 | 4,741,837 | -0.21(-0.89%) |
Oct 04, 2013 | 23.25 | 23.72 | 23.17 | 23.67 | 5,190,677 | +0.45(+1.94%) |
Oct 03, 2013 | 23.59 | 23.60 | 23.07 | 23.22 | 7,757,632 | -0.42(-1.77%) |
Oct 02, 2013 | 23.65 | 23.75 | 23.48 | 23.64 | 4,724,559 | -0.23(-0.94%) |