Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.28 | 28.44 | 28.44 | 28.44 | 824,785 | +0.22(+0.77%) |
Dec 30, 2013 | 28.17 | 28.36 | 28.03 | 28.23 | 1,063,855 | +0.05(+0.17%) |
Dec 27, 2013 | 28.13 | 28.28 | 28.02 | 28.18 | 842,764 | +0.08(+0.27%) |
Dec 26, 2013 | 28.12 | 28.72 | 28.04 | 28.11 | 2,435,982 | -0.11(-0.40%) |
Dec 24, 2013 | 27.99 | 28.38 | 27.94 | 28.22 | 909,105 | +0.11(+0.40%) |
Dec 23, 2013 | 27.87 | 28.23 | 27.64 | 28.11 | 3,147,212 | +0.39(+1.39%) |
Dec 20, 2013 | 27.72 | 28.17 | 27.67 | 27.72 | 2,317,562 | +0.01(+0.03%) |
Dec 19, 2013 | 27.26 | 27.81 | 26.97 | 27.71 | 1,868,920 | +0.24(+0.86%) |
Dec 18, 2013 | 27.31 | 27.74 | 26.71 | 27.48 | 2,129,215 | +0.39(+1.44%) |
Dec 17, 2013 | 28.22 | 28.73 | 26.94 | 27.09 | 1,398,375 | -0.14(-0.52%) |
Dec 16, 2013 | 27.75 | 27.96 | 27.20 | 27.23 | 1,632,651 | -0.51(-1.85%) |
Dec 13, 2013 | 27.63 | 27.91 | 27.54 | 27.74 | 1,253,863 | +0.17(+0.61%) |
Dec 12, 2013 | 27.68 | 27.83 | 27.17 | 27.57 | 1,087,415 | -0.22(-0.81%) |
Dec 11, 2013 | 27.84 | 28.12 | 27.70 | 27.80 | 2,563,926 | -0.06(-0.20%) |
Dec 10, 2013 | 27.37 | 27.98 | 27.32 | 27.85 | 1,567,130 | +0.49(+1.78%) |
Dec 09, 2013 | 26.92 | 27.49 | 26.71 | 27.37 | 2,047,563 | +0.65(+2.42%) |
Dec 06, 2013 | 26.80 | 27.17 | 26.67 | 26.72 | 2,076,029 | +0.22(+0.81%) |
Dec 05, 2013 | 26.92 | 27.81 | 26.10 | 26.51 | 3,277,675 | -0.65(-2.38%) |
Dec 04, 2013 | 27.35 | 27.52 | 27.03 | 27.15 | 1,852,138 | -0.35(-1.26%) |
Dec 03, 2013 | 28.00 | 28.08 | 27.22 | 27.50 | 975,467 | -0.55(-1.97%) |
Dec 02, 2013 | 28.52 | 28.60 | 27.98 | 28.05 | 1,734,911 | -0.50(-1.74%) |
Nov 29, 2013 | 28.26 | 28.66 | 28.15 | 28.55 | 759,401 | +0.30(+1.06%) |
Nov 27, 2013 | 27.83 | 28.28 | 27.83 | 28.25 | 1,414,004 | +0.29(+1.04%) |
Nov 26, 2013 | 27.41 | 28.07 | 27.41 | 27.96 | 1,723,256 | +0.34(+1.22%) |
Nov 25, 2013 | 27.62 | 27.73 | 27.33 | 27.62 | 1,980,879 | +0.11(+0.41%) |
Nov 22, 2013 | 27.59 | 27.81 | 27.46 | 27.51 | 2,184,072 | -0.10(-0.37%) |
Nov 21, 2013 | 27.24 | 27.68 | 27.20 | 27.61 | 1,143,448 | +0.36(+1.34%) |
Nov 20, 2013 | 27.55 | 27.87 | 27.10 | 27.25 | 1,975,094 | -0.34(-1.22%) |
Nov 19, 2013 | 28.08 | 28.08 | 27.24 | 27.58 | 1,457,514 | -0.36(-1.27%) |
Nov 18, 2013 | 28.42 | 28.43 | 27.83 | 27.94 | 853,228 | -0.29(-1.03%) |
Nov 15, 2013 | 27.83 | 28.35 | 27.75 | 28.23 | 1,688,577 | +0.53(+1.93%) |
Nov 14, 2013 | 27.52 | 27.80 | 27.25 | 27.69 | 1,180,739 | +0.18(+0.65%) |
Nov 13, 2013 | 27.17 | 27.63 | 26.92 | 27.52 | 1,651,883 | +0.10(+0.38%) |
Nov 12, 2013 | 27.44 | 27.80 | 27.05 | 27.41 | 1,782,030 | -0.15(-0.54%) |
Nov 11, 2013 | 26.80 | 27.67 | 26.73 | 27.56 | 1,801,904 | +0.63(+2.33%) |
Nov 08, 2013 | 27.60 | 27.60 | 26.70 | 26.94 | 2,422,342 | -0.70(-2.54%) |
Nov 07, 2013 | 28.07 | 28.33 | 27.50 | 27.64 | 1,226,350 | -0.26(-0.94%) |
Nov 06, 2013 | 28.53 | 28.59 | 27.83 | 27.90 | 1,329,344 | -0.42(-1.49%) |
Nov 05, 2013 | 28.51 | 28.56 | 28.05 | 28.32 | 3,032,036 | -0.38(-1.34%) |
Nov 04, 2013 | 28.58 | 29.02 | 28.57 | 28.70 | 1,244,506 | +0.14(+0.49%) |
Nov 01, 2013 | 28.43 | 28.65 | 28.42 | 28.56 | 956,796 | +0.08(+0.30%) |
Oct 31, 2013 | 28.63 | 28.93 | 28.32 | 28.48 | 3,499,172 | -0.18(-0.62%) |
Oct 30, 2013 | 28.60 | 28.76 | 28.49 | 28.66 | 2,651,659 | +0.11(+0.39%) |
Oct 29, 2013 | 28.36 | 28.68 | 28.13 | 28.55 | 1,615,529 | +0.22(+0.79%) |
Oct 28, 2013 | 28.32 | 28.38 | 27.73 | 28.32 | 1,573,423 | +0.03(+0.10%) |
Oct 25, 2013 | 28.45 | 28.84 | 28.24 | 28.29 | 2,266,898 | -0.23(-0.82%) |
Oct 24, 2013 | 28.21 | 28.56 | 28.04 | 28.53 | 1,883,475 | +0.30(+1.06%) |
Oct 23, 2013 | 28.28 | 28.47 | 28.11 | 28.23 | 1,385,501 | -0.34(-1.18%) |
Oct 22, 2013 | 28.16 | 28.88 | 28.13 | 28.56 | 1,593,309 | +0.43(+1.53%) |
Oct 21, 2013 | 28.12 | 28.32 | 27.94 | 28.13 | 2,968,780 | -0.09(-0.33%) |
Oct 18, 2013 | 27.59 | 28.28 | 27.58 | 28.23 | 2,193,040 | +0.63(+2.27%) |
Oct 17, 2013 | 27.17 | 27.64 | 27.02 | 27.60 | 923,071 | +0.51(+1.90%) |
Oct 16, 2013 | 27.40 | 27.47 | 27.07 | 27.09 | 1,219,924 | -0.14(-0.52%) |
Oct 15, 2013 | 27.51 | 27.69 | 26.96 | 27.23 | 1,150,336 | -0.34(-1.22%) |
Oct 14, 2013 | 27.77 | 28.04 | 27.39 | 27.56 | 1,902,128 | -0.22(-0.81%) |
Oct 11, 2013 | 26.16 | 27.83 | 26.16 | 27.79 | 3,743,206 | +1.63(+6.22%) |
Oct 10, 2013 | 25.95 | 26.40 | 25.93 | 26.16 | 1,636,893 | +0.53(+2.08%) |
Oct 09, 2013 | 25.99 | 26.02 | 25.60 | 25.63 | 1,527,040 | -0.30(-1.15%) |
Oct 08, 2013 | 26.25 | 26.41 | 25.84 | 25.93 | 1,094,743 | -0.36(-1.35%) |
Oct 07, 2013 | 26.36 | 26.52 | 26.20 | 26.28 | 921,065 | -0.36(-1.37%) |
Oct 04, 2013 | 26.28 | 26.82 | 26.23 | 26.65 | 778,146 | +0.40(+1.53%) |
Oct 03, 2013 | 26.68 | 26.99 | 26.18 | 26.24 | 592,179 | -0.47(-1.75%) |
Oct 02, 2013 | 26.38 | 26.75 | 26.27 | 26.71 | 1,396,288 | +0.06(+0.21%) |