Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.10 | 26.07 | 26.07 | 26.07 | 3,100,436 | +0.04(+0.16%) |
Dec 30, 2013 | 26.25 | 26.39 | 26.01 | 26.03 | 4,996,823 | -0.22(-0.83%) |
Dec 27, 2013 | 26.21 | 26.30 | 26.10 | 26.25 | 2,538,363 | +0.05(+0.21%) |
Dec 26, 2013 | 25.92 | 26.32 | 25.88 | 26.19 | 3,365,129 | +0.25(+0.95%) |
Dec 24, 2013 | 25.85 | 25.97 | 25.82 | 25.95 | 2,265,273 | +0.05(+0.20%) |
Dec 23, 2013 | 25.79 | 25.99 | 25.76 | 25.90 | 5,734,771 | +0.27(+1.07%) |
Dec 20, 2013 | 25.72 | 25.95 | 25.58 | 25.62 | 10,864,557 | -0.14(-0.53%) |
Dec 19, 2013 | 25.85 | 25.92 | 25.72 | 25.76 | 6,316,947 | -0.23(-0.89%) |
Dec 18, 2013 | 25.87 | 26.03 | 25.55 | 25.99 | 8,159,642 | +0.23(+0.88%) |
Dec 17, 2013 | 25.90 | 25.93 | 25.71 | 25.76 | 3,706,605 | -0.14(-0.53%) |
Dec 16, 2013 | 25.83 | 26.00 | 25.75 | 25.90 | 3,720,062 | +0.16(+0.61%) |
Dec 13, 2013 | 25.63 | 25.86 | 25.61 | 25.74 | 3,372,488 | +0.12(+0.49%) |
Dec 12, 2013 | 25.69 | 25.76 | 25.58 | 25.62 | 5,856,534 | -0.03(-0.12%) |
Dec 11, 2013 | 25.85 | 25.86 | 25.60 | 25.65 | 4,903,039 | -0.21(-0.83%) |
Dec 10, 2013 | 25.84 | 25.91 | 25.76 | 25.87 | 4,340,131 | -0.07(-0.27%) |
Dec 09, 2013 | 25.97 | 26.08 | 25.85 | 25.94 | 4,336,196 | -0.07(-0.29%) |
Dec 06, 2013 | 25.92 | 26.04 | 25.80 | 26.01 | 3,740,869 | +0.37(+1.43%) |
Dec 05, 2013 | 25.55 | 25.90 | 25.51 | 25.64 | 4,964,359 | -0.00(-0.02%) |
Dec 04, 2013 | 25.57 | 25.81 | 25.46 | 25.65 | 4,290,433 | +0.07(+0.26%) |
Dec 03, 2013 | 25.77 | 25.88 | 25.42 | 25.58 | 5,882,204 | -0.28(-1.07%) |
Dec 02, 2013 | 25.90 | 26.24 | 25.80 | 25.86 | 4,833,183 | -0.05(-0.18%) |
Nov 29, 2013 | 25.98 | 26.13 | 25.90 | 25.90 | 2,410,986 | -0.03(-0.11%) |
Nov 27, 2013 | 26.02 | 26.03 | 25.86 | 25.93 | 2,998,248 | +0.00(+0.00%) |
Nov 26, 2013 | 25.86 | 26.06 | 25.86 | 25.93 | 4,127,392 | +0.09(+0.33%) |
Nov 25, 2013 | 25.95 | 26.08 | 25.80 | 25.85 | 2,796,441 | -0.14(-0.53%) |
Nov 22, 2013 | 25.85 | 26.03 | 25.83 | 25.98 | 3,534,120 | +0.01(+0.05%) |
Nov 21, 2013 | 25.85 | 26.07 | 25.79 | 25.97 | 4,926,147 | +0.13(+0.50%) |
Nov 20, 2013 | 25.89 | 25.99 | 25.77 | 25.84 | 3,531,719 | -0.03(-0.11%) |
Nov 19, 2013 | 26.11 | 26.15 | 25.85 | 25.87 | 4,224,968 | -0.24(-0.93%) |
Nov 18, 2013 | 26.22 | 26.34 | 26.06 | 26.11 | 5,759,916 | -0.08(-0.31%) |
Nov 15, 2013 | 26.08 | 26.21 | 25.78 | 26.19 | 7,133,247 | +0.00(+0.01%) |
Nov 14, 2013 | 25.73 | 26.20 | 25.70 | 26.19 | 5,535,849 | +0.47(+1.81%) |
Nov 13, 2013 | 25.38 | 25.72 | 25.32 | 25.72 | 5,373,962 | +0.40(+1.56%) |
Nov 12, 2013 | 25.39 | 25.54 | 25.23 | 25.33 | 4,402,682 | -0.17(-0.65%) |
Nov 11, 2013 | 25.45 | 25.61 | 25.42 | 25.49 | 3,596,329 | -0.03(-0.11%) |
Nov 08, 2013 | 25.01 | 25.55 | 24.99 | 25.52 | 7,035,669 | +0.58(+2.32%) |
Nov 07, 2013 | 25.20 | 25.46 | 24.93 | 24.94 | 5,742,411 | -0.22(-0.86%) |
Nov 06, 2013 | 25.07 | 25.25 | 25.03 | 25.16 | 4,631,454 | +0.14(+0.57%) |
Nov 05, 2013 | 25.23 | 25.25 | 24.99 | 25.02 | 5,944,804 | -0.24(-0.94%) |
Nov 04, 2013 | 25.23 | 25.29 | 25.03 | 25.25 | 6,453,213 | -0.02(-0.06%) |
Nov 01, 2013 | 25.30 | 25.41 | 25.19 | 25.27 | 5,226,613 | +0.05(+0.18%) |
Oct 31, 2013 | 25.14 | 25.36 | 25.09 | 25.22 | 8,592,367 | -0.02(-0.06%) |
Oct 30, 2013 | 25.11 | 25.53 | 24.85 | 25.24 | 16,324,690 | -0.77(-2.96%) |
Oct 29, 2013 | 25.88 | 26.01 | 25.82 | 26.01 | 4,922,148 | +0.21(+0.80%) |
Oct 28, 2013 | 25.71 | 25.93 | 25.61 | 25.80 | 4,210,182 | +0.07(+0.26%) |
Oct 25, 2013 | 25.66 | 25.75 | 25.56 | 25.73 | 4,406,822 | +0.06(+0.24%) |
Oct 24, 2013 | 25.56 | 25.69 | 25.35 | 25.67 | 3,360,475 | +0.21(+0.81%) |
Oct 23, 2013 | 25.60 | 25.62 | 25.28 | 25.47 | 3,238,845 | -0.17(-0.68%) |
Oct 22, 2013 | 25.53 | 25.82 | 25.53 | 25.64 | 4,410,388 | +0.22(+0.85%) |
Oct 21, 2013 | 25.41 | 25.57 | 25.25 | 25.42 | 5,266,241 | -0.11(-0.43%) |
Oct 18, 2013 | 25.68 | 25.68 | 25.21 | 25.53 | 9,136,282 | -0.13(-0.50%) |
Oct 17, 2013 | 25.42 | 25.69 | 25.35 | 25.66 | 4,118,400 | +0.18(+0.72%) |
Oct 16, 2013 | 25.15 | 25.51 | 25.07 | 25.48 | 6,235,692 | +0.51(+2.04%) |
Oct 15, 2013 | 24.92 | 25.14 | 24.88 | 24.97 | 4,795,206 | -0.06(-0.25%) |
Oct 14, 2013 | 24.86 | 25.09 | 24.69 | 25.03 | 2,915,117 | +0.00(+0.02%) |
Oct 11, 2013 | 24.70 | 25.04 | 24.63 | 25.03 | 4,554,042 | +0.34(+1.37%) |
Oct 10, 2013 | 24.47 | 24.71 | 24.44 | 24.69 | 4,125,544 | +0.52(+2.14%) |
Oct 09, 2013 | 24.17 | 24.28 | 24.05 | 24.17 | 3,722,934 | +0.05(+0.21%) |
Oct 08, 2013 | 24.39 | 24.50 | 24.11 | 24.12 | 4,762,889 | -0.30(-1.22%) |
Oct 07, 2013 | 24.52 | 24.64 | 24.42 | 24.42 | 3,084,007 | -0.31(-1.27%) |
Oct 04, 2013 | 24.38 | 24.82 | 24.37 | 24.74 | 4,056,683 | +0.32(+1.30%) |
Oct 03, 2013 | 24.42 | 24.53 | 24.14 | 24.42 | 4,439,677 | -0.12(-0.47%) |
Oct 02, 2013 | 24.45 | 24.54 | 24.27 | 24.54 | 5,215,169 | -0.08(-0.33%) |