Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.90 | 24.90 | 24.90 | 0 | +0.29(+1.18%) | |
Dec 30, 2013 | 24.70 | 24.70 | 24.51 | 24.61 | 59,489 | +0.01(+0.04%) |
Dec 27, 2013 | 24.62 | 24.70 | 24.60 | 24.60 | 50,177 | -0.04(-0.16%) |
Dec 26, 2013 | 24.81 | 24.83 | 24.63 | 24.64 | 54,126 | -0.15(-0.61%) |
Dec 24, 2013 | 24.92 | 25.02 | 24.75 | 24.79 | 29,672 | -0.14(-0.56%) |
Dec 23, 2013 | 24.97 | 25.19 | 24.90 | 24.93 | 64,368 | -0.07(-0.28%) |
Dec 20, 2013 | 25.01 | 25.14 | 25.00 | 25.00 | 62,460 | +0.00(+0.00%) |
Dec 19, 2013 | 25.02 | 25.11 | 24.98 | 25.00 | 84,145 | -0.08(-0.32%) |
Dec 18, 2013 | 25.02 | 25.17 | 25.02 | 25.08 | 64,686 | +0.02(+0.08%) |
Dec 17, 2013 | 25.04 | 25.08 | 24.96 | 25.06 | 54,381 | +0.01(+0.04%) |
Dec 16, 2013 | 25.04 | 25.11 | 24.98 | 25.05 | 63,309 | +0.06(+0.24%) |
Dec 13, 2013 | 24.82 | 24.99 | 24.82 | 24.99 | 60,710 | +0.10(+0.40%) |
Dec 12, 2013 | 24.89 | 24.90 | 24.70 | 24.89 | 78,730 | +0.05(+0.20%) |
Dec 11, 2013 | 24.94 | 24.97 | 24.81 | 24.84 | 74,714 | -0.07(-0.28%) |
Dec 10, 2013 | 24.84 | 24.94 | 24.78 | 24.91 | 64,810 | +0.09(+0.36%) |
Dec 09, 2013 | 24.86 | 24.90 | 24.80 | 24.82 | 34,178 | -0.04(-0.16%) |
Dec 06, 2013 | 24.74 | 24.88 | 24.65 | 24.86 | 59,407 | +0.18(+0.73%) |
Dec 05, 2013 | 24.77 | 24.86 | 24.68 | 24.68 | 48,601 | -0.18(-0.74%) |
Dec 04, 2013 | 24.95 | 24.99 | 24.83 | 24.86 | 43,747 | -0.10(-0.39%) |
Dec 03, 2013 | 24.94 | 25.00 | 24.94 | 24.96 | 31,137 | +0.04(+0.16%) |
Dec 02, 2013 | 25.02 | 25.05 | 24.92 | 24.92 | 33,219 | -0.08(-0.32%) |
Nov 29, 2013 | 24.98 | 25.06 | 24.96 | 25.00 | 21,431 | -0.02(-0.08%) |
Nov 27, 2013 | 24.95 | 25.02 | 24.84 | 25.02 | 91,185 | +0.14(+0.56%) |
Nov 26, 2013 | 24.87 | 24.95 | 24.80 | 24.88 | 48,892 | +0.06(+0.24%) |
Nov 25, 2013 | 24.77 | 24.89 | 24.76 | 24.82 | 35,258 | +0.00(+0.00%) |
Nov 22, 2013 | 24.65 | 24.97 | 24.65 | 24.82 | 109,986 | +0.16(+0.65%) |
Nov 21, 2013 | 24.64 | 24.71 | 24.60 | 24.66 | 55,916 | +0.04(+0.16%) |
Nov 20, 2013 | 24.65 | 24.80 | 24.62 | 24.62 | 77,277 | -0.39(-1.56%) |
Nov 19, 2013 | 25.02 | 25.05 | 25.01 | 25.01 | 45,989 | +0.00(+0.00%) |
Nov 18, 2013 | 24.95 | 25.04 | 24.95 | 25.01 | 60,290 | -0.01(-0.04%) |
Nov 15, 2013 | 24.74 | 25.15 | 24.74 | 25.02 | 75,225 | -0.05(-0.20%) |
Nov 14, 2013 | 25.04 | 25.07 | 24.98 | 25.07 | 15,182 | +0.05(+0.20%) |
Nov 12, 2013 | 25.05 | 25.18 | 24.97 | 25.02 | 107,076 | -0.02(-0.08%) |
Nov 11, 2013 | 25.03 | 25.08 | 25.01 | 25.04 | 20,370 | -0.01(-0.04%) |
Nov 08, 2013 | 25.09 | 25.16 | 25.03 | 25.05 | 41,206 | -0.11(-0.44%) |
Nov 07, 2013 | 25.05 | 25.17 | 25.03 | 25.16 | 47,757 | +0.15(+0.60%) |
Nov 06, 2013 | 25.06 | 25.17 | 24.97 | 25.01 | 43,415 | -0.06(-0.24%) |
Nov 05, 2013 | 25.05 | 25.19 | 25.00 | 25.07 | 30,497 | +0.01(+0.04%) |
Nov 04, 2013 | 25.11 | 25.20 | 25.05 | 25.06 | 50,454 | -0.08(-0.32%) |
Nov 01, 2013 | 25.09 | 25.15 | 24.99 | 25.14 | 63,740 | +0.08(+0.32%) |
Oct 31, 2013 | 24.96 | 25.10 | 24.89 | 25.06 | 64,121 | +0.10(+0.39%) |
Oct 30, 2013 | 24.99 | 25.18 | 24.93 | 24.96 | 75,891 | +0.01(+0.06%) |
Oct 29, 2013 | 24.92 | 25.18 | 24.90 | 24.95 | 56,384 | +0.03(+0.12%) |
Oct 28, 2013 | 24.96 | 25.05 | 24.91 | 24.92 | 73,064 | -0.04(-0.16%) |
Oct 25, 2013 | 24.97 | 24.99 | 24.95 | 24.96 | 33,157 | -0.01(-0.04%) |
Oct 24, 2013 | 25.00 | 25.00 | 24.90 | 24.97 | 62,792 | -0.03(-0.12%) |
Oct 23, 2013 | 24.90 | 25.00 | 24.86 | 25.00 | 67,631 | +0.12(+0.48%) |
Oct 22, 2013 | 24.84 | 24.94 | 24.81 | 24.88 | 68,035 | +0.03(+0.12%) |
Oct 21, 2013 | 24.79 | 25.00 | 24.73 | 24.85 | 64,524 | +0.19(+0.77%) |
Oct 18, 2013 | 24.83 | 24.95 | 24.66 | 24.66 | 92,952 | -0.12(-0.48%) |
Oct 17, 2013 | 24.73 | 24.79 | 24.67 | 24.78 | 84,698 | +0.05(+0.20%) |
Oct 16, 2013 | 24.63 | 24.73 | 24.59 | 24.73 | 45,467 | +0.10(+0.41%) |
Oct 15, 2013 | 24.65 | 24.66 | 24.53 | 24.63 | 66,979 | +0.03(+0.12%) |
Oct 14, 2013 | 24.65 | 24.70 | 24.58 | 24.60 | 53,148 | -0.02(-0.08%) |
Oct 11, 2013 | 24.56 | 24.70 | 24.56 | 24.62 | 30,198 | +0.00(+0.00%) |
Oct 10, 2013 | 24.62 | 24.72 | 24.54 | 24.62 | 82,535 | +0.10(+0.42%) |
Oct 09, 2013 | 24.60 | 24.65 | 24.49 | 24.52 | 65,847 | -0.13(-0.54%) |
Oct 08, 2013 | 24.70 | 24.70 | 24.56 | 24.65 | 69,729 | +0.06(+0.24%) |
Oct 07, 2013 | 24.63 | 24.72 | 24.52 | 24.59 | 32,335 | -0.12(-0.49%) |
Oct 04, 2013 | 24.53 | 24.75 | 24.53 | 24.71 | 55,998 | +0.20(+0.82%) |
Oct 03, 2013 | 24.65 | 24.71 | 24.46 | 24.51 | 291,893 | -0.20(-0.81%) |
Oct 02, 2013 | 24.60 | 24.73 | 24.60 | 24.71 | 34,802 | +0.01(+0.04%) |