Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.92 | 26.95 | 26.95 | 26.95 | 175,500 | +0.18(+0.67%) |
Dec 30, 2013 | 27.00 | 27.04 | 26.75 | 26.77 | 413,722 | -0.12(-0.45%) |
Dec 27, 2013 | 27.05 | 27.05 | 26.70 | 26.89 | 245,262 | -0.01(-0.04%) |
Dec 26, 2013 | 26.74 | 27.10 | 26.36 | 26.90 | 308,476 | +0.32(+1.20%) |
Dec 24, 2013 | 26.55 | 26.74 | 26.46 | 26.58 | 81,344 | +0.08(+0.30%) |
Dec 23, 2013 | 26.01 | 26.59 | 25.90 | 26.50 | 239,453 | +0.50(+1.92%) |
Dec 20, 2013 | 25.47 | 26.08 | 25.40 | 26.00 | 295,735 | +0.60(+2.36%) |
Dec 19, 2013 | 25.20 | 25.44 | 25.08 | 25.40 | 279,414 | +0.21(+0.83%) |
Dec 18, 2013 | 25.75 | 26.17 | 25.00 | 25.19 | 437,904 | +0.23(+0.92%) |
Dec 17, 2013 | 25.25 | 25.25 | 24.90 | 24.96 | 203,067 | -0.23(-0.91%) |
Dec 16, 2013 | 25.33 | 25.62 | 25.11 | 25.19 | 225,904 | -0.11(-0.43%) |
Dec 13, 2013 | 25.43 | 25.52 | 25.22 | 25.30 | 90,671 | +0.00(+0.00%) |
Dec 12, 2013 | 25.40 | 25.59 | 25.22 | 25.30 | 135,520 | -0.11(-0.43%) |
Dec 11, 2013 | 26.10 | 26.24 | 25.39 | 25.41 | 164,819 | -0.64(-2.46%) |
Dec 10, 2013 | 26.86 | 26.86 | 26.02 | 26.05 | 138,835 | -0.78(-2.91%) |
Dec 09, 2013 | 26.72 | 27.13 | 26.44 | 26.83 | 220,566 | +0.22(+0.83%) |
Dec 06, 2013 | 26.88 | 26.94 | 26.49 | 26.61 | 90,140 | -0.07(-0.26%) |
Dec 05, 2013 | 26.38 | 26.96 | 26.30 | 26.68 | 96,917 | +0.28(+1.06%) |
Dec 04, 2013 | 26.79 | 27.07 | 26.22 | 26.40 | 135,932 | -0.49(-1.82%) |
Dec 03, 2013 | 27.10 | 27.57 | 26.83 | 26.89 | 206,596 | -0.33(-1.21%) |
Dec 02, 2013 | 27.32 | 27.65 | 27.12 | 27.22 | 214,431 | -0.16(-0.58%) |
Nov 29, 2013 | 27.50 | 27.61 | 27.22 | 27.38 | 69,223 | +0.00(+0.00%) |
Nov 27, 2013 | 27.27 | 27.45 | 27.15 | 27.38 | 119,900 | +0.21(+0.77%) |
Nov 26, 2013 | 26.85 | 27.17 | 26.75 | 27.17 | 104,155 | +0.32(+1.19%) |
Nov 25, 2013 | 26.42 | 26.89 | 26.38 | 26.85 | 245,850 | +0.44(+1.67%) |
Nov 22, 2013 | 26.10 | 26.47 | 26.07 | 26.41 | 189,482 | +0.31(+1.19%) |
Nov 21, 2013 | 25.75 | 26.22 | 25.70 | 26.10 | 204,612 | +0.55(+2.15%) |
Nov 20, 2013 | 25.61 | 25.74 | 25.32 | 25.55 | 204,068 | -0.06(-0.23%) |
Nov 19, 2013 | 25.72 | 25.89 | 25.50 | 25.61 | 138,805 | -0.11(-0.43%) |
Nov 18, 2013 | 25.41 | 26.04 | 25.31 | 25.72 | 302,301 | +0.40(+1.58%) |
Nov 15, 2013 | 25.13 | 25.55 | 24.92 | 25.32 | 591,474 | +0.24(+0.96%) |
Nov 14, 2013 | 24.70 | 25.08 | 24.56 | 25.08 | 413,688 | +0.51(+2.08%) |
Nov 12, 2013 | 24.38 | 24.58 | 24.23 | 24.57 | 354,233 | +0.19(+0.78%) |
Nov 11, 2013 | 24.37 | 24.47 | 24.16 | 24.38 | 261,451 | +0.04(+0.16%) |
Nov 08, 2013 | 23.90 | 24.52 | 23.84 | 24.34 | 602,839 | +0.38(+1.59%) |
Nov 07, 2013 | 24.80 | 24.80 | 23.86 | 23.96 | 681,085 | -0.81(-3.27%) |
Nov 06, 2013 | 25.68 | 25.68 | 24.53 | 24.77 | 347,480 | -0.83(-3.24%) |
Nov 05, 2013 | 26.22 | 26.23 | 25.45 | 25.60 | 635,699 | -0.65(-2.48%) |
Nov 04, 2013 | 26.12 | 26.30 | 25.98 | 26.25 | 261,721 | +0.23(+0.88%) |
Nov 01, 2013 | 26.44 | 26.67 | 25.96 | 26.02 | 252,914 | -0.48(-1.81%) |
Oct 31, 2013 | 26.50 | 26.80 | 25.22 | 26.50 | 1,140,138 | -1.38(-4.95%) |
Oct 30, 2013 | 28.30 | 28.30 | 27.74 | 27.88 | 262,426 | -0.05(-0.18%) |
Oct 29, 2013 | 27.99 | 28.02 | 27.77 | 27.93 | 80,262 | +0.05(+0.18%) |
Oct 28, 2013 | 27.90 | 28.29 | 27.70 | 27.88 | 151,381 | +0.11(+0.40%) |
Oct 25, 2013 | 28.21 | 28.30 | 27.67 | 27.77 | 366,350 | -0.49(-1.73%) |
Oct 24, 2013 | 28.36 | 28.49 | 28.08 | 28.26 | 81,201 | -0.02(-0.07%) |
Oct 23, 2013 | 27.69 | 28.34 | 27.67 | 28.28 | 156,609 | +0.53(+1.91%) |
Oct 22, 2013 | 27.73 | 27.92 | 27.54 | 27.75 | 73,442 | +0.14(+0.51%) |
Oct 21, 2013 | 27.68 | 27.71 | 27.38 | 27.61 | 52,819 | +0.00(+0.00%) |
Oct 18, 2013 | 27.43 | 27.70 | 27.22 | 27.61 | 311,452 | +0.38(+1.40%) |
Oct 17, 2013 | 26.91 | 27.29 | 26.76 | 27.23 | 193,166 | +0.30(+1.11%) |
Oct 16, 2013 | 26.86 | 27.04 | 26.74 | 26.93 | 121,461 | +0.29(+1.09%) |
Oct 15, 2013 | 27.04 | 27.06 | 26.41 | 26.64 | 119,993 | -0.40(-1.48%) |
Oct 14, 2013 | 25.87 | 27.14 | 25.76 | 27.04 | 424,726 | +1.16(+4.48%) |
Oct 11, 2013 | 25.80 | 26.37 | 25.66 | 25.88 | 385,154 | +0.13(+0.50%) |
Oct 10, 2013 | 26.15 | 26.16 | 25.45 | 25.75 | 621,319 | -0.37(-1.42%) |
Oct 09, 2013 | 26.84 | 26.94 | 25.92 | 26.12 | 301,064 | -0.72(-2.68%) |
Oct 08, 2013 | 27.83 | 28.05 | 26.81 | 26.84 | 222,372 | -0.91(-3.28%) |
Oct 07, 2013 | 28.26 | 28.26 | 27.71 | 27.75 | 80,666 | -0.68(-2.39%) |
Oct 04, 2013 | 28.25 | 28.59 | 28.01 | 28.43 | 65,024 | +0.08(+0.28%) |
Oct 03, 2013 | 28.63 | 28.70 | 28.30 | 28.35 | 81,034 | -0.30(-1.05%) |
Oct 02, 2013 | 28.51 | 28.65 | 28.28 | 28.65 | 97,844 | -0.04(-0.14%) |