Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.86 | 27.87 | 27.87 | 27.87 | 57,501 | +0.04(+0.14%) |
Dec 30, 2013 | 28.00 | 28.00 | 27.75 | 27.83 | 115,599 | +0.10(+0.36%) |
Dec 27, 2013 | 27.94 | 27.94 | 27.71 | 27.73 | 126,328 | -0.11(-0.38%) |
Dec 26, 2013 | 27.76 | 27.85 | 27.75 | 27.83 | 54,264 | +0.13(+0.47%) |
Dec 24, 2013 | 27.67 | 27.71 | 27.66 | 27.70 | 31,298 | +0.08(+0.29%) |
Dec 23, 2013 | 27.59 | 27.63 | 27.54 | 27.62 | 72,704 | +0.10(+0.38%) |
Dec 20, 2013 | 27.52 | 27.60 | 27.37 | 27.52 | 217,233 | +0.17(+0.63%) |
Dec 19, 2013 | 27.30 | 27.37 | 27.25 | 27.35 | 160,205 | -0.01(-0.03%) |
Dec 18, 2013 | 27.01 | 27.36 | 26.81 | 27.36 | 67,219 | +0.46(+1.72%) |
Dec 17, 2013 | 27.07 | 27.07 | 26.83 | 26.89 | 84,167 | -0.13(-0.48%) |
Dec 16, 2013 | 26.92 | 27.04 | 26.92 | 27.02 | 70,569 | +0.11(+0.43%) |
Dec 13, 2013 | 26.95 | 26.96 | 26.84 | 26.91 | 62,344 | +0.08(+0.32%) |
Dec 12, 2013 | 26.88 | 26.93 | 26.82 | 26.82 | 50,869 | -0.07(-0.26%) |
Dec 11, 2013 | 27.12 | 27.15 | 26.88 | 26.89 | 254,060 | -0.21(-0.79%) |
Dec 10, 2013 | 27.04 | 27.15 | 27.04 | 27.10 | 87,381 | +0.00(+0.01%) |
Dec 09, 2013 | 27.22 | 27.23 | 27.09 | 27.10 | 252,029 | +0.00(+0.01%) |
Dec 06, 2013 | 27.09 | 27.14 | 26.95 | 27.10 | 67,127 | +0.23(+0.84%) |
Dec 05, 2013 | 26.90 | 26.97 | 26.83 | 26.87 | 69,992 | -0.11(-0.42%) |
Dec 04, 2013 | 26.96 | 27.13 | 26.76 | 26.98 | 147,673 | -0.08(-0.29%) |
Dec 03, 2013 | 27.15 | 27.25 | 26.99 | 27.06 | 94,174 | -0.18(-0.67%) |
Dec 02, 2013 | 27.38 | 27.41 | 27.22 | 27.25 | 364,719 | -0.11(-0.39%) |
Nov 29, 2013 | 27.44 | 27.45 | 27.32 | 27.35 | 29,763 | +0.03(+0.13%) |
Nov 27, 2013 | 27.30 | 27.33 | 27.23 | 27.32 | 45,095 | +0.08(+0.29%) |
Nov 26, 2013 | 27.17 | 27.31 | 27.11 | 27.24 | 50,524 | +0.12(+0.45%) |
Nov 25, 2013 | 27.18 | 27.20 | 27.09 | 27.12 | 70,468 | +0.02(+0.08%) |
Nov 22, 2013 | 26.91 | 27.09 | 26.88 | 27.09 | 66,087 | +0.22(+0.83%) |
Nov 21, 2013 | 26.70 | 26.92 | 26.70 | 26.87 | 60,942 | +0.23(+0.88%) |
Nov 20, 2013 | 26.87 | 26.87 | 26.57 | 26.64 | 75,797 | -0.14(-0.51%) |
Nov 19, 2013 | 26.93 | 26.99 | 26.76 | 26.78 | 234,544 | -0.09(-0.35%) |
Nov 18, 2013 | 27.16 | 27.16 | 26.87 | 26.87 | 42,081 | -0.20(-0.74%) |
Nov 15, 2013 | 27.07 | 27.08 | 27.00 | 27.07 | 121,338 | +0.03(+0.09%) |
Nov 14, 2013 | 26.92 | 27.06 | 26.89 | 27.04 | 117,136 | +0.17(+0.62%) |
Nov 13, 2013 | 26.48 | 26.88 | 26.48 | 26.88 | 86,508 | +0.31(+1.17%) |
Nov 12, 2013 | 26.54 | 26.57 | 26.45 | 26.57 | 62,859 | +0.01(+0.05%) |
Nov 11, 2013 | 26.52 | 26.59 | 26.46 | 26.55 | 90,749 | +0.09(+0.34%) |
Nov 08, 2013 | 26.17 | 26.46 | 26.16 | 26.46 | 85,805 | +0.37(+1.40%) |
Nov 07, 2013 | 26.66 | 26.66 | 26.08 | 26.10 | 69,857 | -0.53(-1.98%) |
Nov 06, 2013 | 26.73 | 26.78 | 26.55 | 26.62 | 42,212 | -0.00(-0.01%) |
Nov 05, 2013 | 26.61 | 26.65 | 26.43 | 26.63 | 55,395 | +0.01(+0.03%) |
Nov 04, 2013 | 26.68 | 26.68 | 26.51 | 26.62 | 212,022 | +0.08(+0.28%) |
Nov 01, 2013 | 26.50 | 26.55 | 26.41 | 26.54 | 106,408 | +0.11(+0.41%) |
Oct 31, 2013 | 26.35 | 26.52 | 26.33 | 26.44 | 39,604 | +0.08(+0.31%) |
Oct 30, 2013 | 26.57 | 26.57 | 26.25 | 26.35 | 50,520 | -0.16(-0.61%) |
Oct 29, 2013 | 26.43 | 26.52 | 26.40 | 26.52 | 39,543 | +0.13(+0.50%) |
Oct 28, 2013 | 26.47 | 26.47 | 26.30 | 26.38 | 95,598 | +0.00(+0.01%) |
Oct 25, 2013 | 26.40 | 26.40 | 26.28 | 26.38 | 131,546 | +0.12(+0.45%) |
Oct 24, 2013 | 26.10 | 26.26 | 26.03 | 26.26 | 115,752 | +0.28(+1.07%) |
Oct 23, 2013 | 26.08 | 26.08 | 25.90 | 25.98 | 37,639 | -0.11(-0.40%) |
Oct 22, 2013 | 26.05 | 26.16 | 25.98 | 26.09 | 131,345 | +0.16(+0.64%) |
Oct 21, 2013 | 26.03 | 26.03 | 25.82 | 25.92 | 87,360 | +0.02(+0.06%) |
Oct 18, 2013 | 25.85 | 25.92 | 25.77 | 25.91 | 99,953 | +0.17(+0.65%) |
Oct 17, 2013 | 25.47 | 25.74 | 25.47 | 25.74 | 73,919 | +0.16(+0.61%) |
Oct 16, 2013 | 25.42 | 25.60 | 25.38 | 25.59 | 241,074 | +0.29(+1.14%) |
Oct 15, 2013 | 25.37 | 25.39 | 25.25 | 25.30 | 38,285 | -0.17(-0.67%) |
Oct 14, 2013 | 25.18 | 25.47 | 25.18 | 25.47 | 124,575 | +0.11(+0.45%) |
Oct 11, 2013 | 25.13 | 25.36 | 25.13 | 25.35 | 151,940 | +0.21(+0.82%) |
Oct 10, 2013 | 24.97 | 25.15 | 24.96 | 25.15 | 52,210 | +0.53(+2.15%) |
Oct 09, 2013 | 24.72 | 24.72 | 24.47 | 24.62 | 247,761 | -0.08(-0.34%) |
Oct 08, 2013 | 25.07 | 25.07 | 24.70 | 24.70 | 80,524 | -0.36(-1.43%) |
Oct 07, 2013 | 25.24 | 25.24 | 25.06 | 25.06 | 43,247 | -0.30(-1.20%) |
Oct 04, 2013 | 25.30 | 25.38 | 25.11 | 25.36 | 72,155 | +0.21(+0.82%) |
Oct 03, 2013 | 25.38 | 25.40 | 25.06 | 25.16 | 156,265 | -0.24(-0.93%) |
Oct 02, 2013 | 25.37 | 25.40 | 25.22 | 25.39 | 502,368 | -0.02(-0.07%) |