Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.82 | 27.05 | 27.05 | 27.05 | 3,587,378 | +0.31(+1.16%) |
Dec 30, 2013 | 26.81 | 26.82 | 26.66 | 26.74 | 2,425,306 | +0.03(+0.12%) |
Dec 27, 2013 | 26.75 | 26.82 | 26.63 | 26.71 | 2,507,092 | -0.05(-0.17%) |
Dec 26, 2013 | 26.65 | 26.82 | 26.62 | 26.75 | 2,395,710 | +0.12(+0.44%) |
Dec 24, 2013 | 26.68 | 26.70 | 26.51 | 26.64 | 1,377,937 | +0.03(+0.12%) |
Dec 23, 2013 | 26.39 | 26.65 | 26.31 | 26.61 | 4,388,985 | +0.38(+1.45%) |
Dec 20, 2013 | 26.30 | 26.42 | 26.20 | 26.23 | 8,935,412 | +0.01(+0.03%) |
Dec 19, 2013 | 26.12 | 26.30 | 26.00 | 26.22 | 4,753,831 | -0.02(-0.06%) |
Dec 18, 2013 | 25.44 | 26.26 | 25.43 | 26.24 | 9,406,914 | +0.80(+3.13%) |
Dec 17, 2013 | 25.65 | 25.66 | 25.42 | 25.44 | 4,224,031 | -0.22(-0.85%) |
Dec 16, 2013 | 25.58 | 25.73 | 25.54 | 25.65 | 3,926,636 | +0.18(+0.70%) |
Dec 13, 2013 | 25.47 | 25.70 | 25.38 | 25.48 | 4,728,705 | +0.05(+0.21%) |
Dec 12, 2013 | 25.44 | 25.62 | 25.40 | 25.42 | 7,116,745 | +0.00(+0.00%) |
Dec 11, 2013 | 25.91 | 26.00 | 25.35 | 25.42 | 6,800,744 | -0.51(-1.97%) |
Dec 10, 2013 | 25.96 | 26.22 | 25.93 | 25.93 | 3,409,516 | -0.12(-0.45%) |
Dec 09, 2013 | 26.17 | 26.22 | 25.93 | 26.05 | 4,426,118 | +0.02(+0.09%) |
Dec 06, 2013 | 25.98 | 26.07 | 25.76 | 26.03 | 4,863,066 | +0.38(+1.48%) |
Dec 05, 2013 | 25.65 | 25.76 | 25.57 | 25.65 | 4,567,448 | -0.19(-0.72%) |
Dec 04, 2013 | 25.64 | 26.03 | 25.56 | 25.83 | 4,555,861 | +0.13(+0.51%) |
Dec 03, 2013 | 25.85 | 26.04 | 25.55 | 25.70 | 5,665,989 | -0.34(-1.31%) |
Dec 02, 2013 | 26.16 | 26.35 | 26.00 | 26.04 | 4,890,660 | -0.05(-0.18%) |
Nov 29, 2013 | 26.32 | 26.40 | 26.05 | 26.09 | 3,169,063 | -0.16(-0.62%) |
Nov 27, 2013 | 26.46 | 26.46 | 26.02 | 26.25 | 4,594,639 | +0.20(+0.77%) |
Nov 26, 2013 | 26.18 | 26.37 | 26.04 | 26.05 | 4,850,923 | -0.10(-0.38%) |
Nov 25, 2013 | 26.13 | 26.52 | 26.10 | 26.15 | 5,134,684 | +0.12(+0.45%) |
Nov 22, 2013 | 26.10 | 26.13 | 25.85 | 26.03 | 5,742,060 | -0.07(-0.27%) |
Nov 21, 2013 | 25.86 | 26.14 | 25.70 | 26.10 | 5,906,050 | +0.30(+1.17%) |
Nov 20, 2013 | 25.68 | 26.00 | 25.55 | 25.80 | 6,756,524 | +0.27(+1.06%) |
Nov 19, 2013 | 25.61 | 25.86 | 25.49 | 25.53 | 7,202,437 | -0.12(-0.45%) |
Nov 18, 2013 | 25.91 | 25.94 | 25.58 | 25.65 | 4,530,751 | -0.22(-0.87%) |
Nov 15, 2013 | 25.64 | 25.92 | 25.62 | 25.87 | 5,132,107 | +0.22(+0.87%) |
Nov 14, 2013 | 25.66 | 25.79 | 25.46 | 25.65 | 4,523,583 | +0.44(+1.75%) |
Nov 12, 2013 | 25.49 | 25.60 | 25.16 | 25.21 | 4,256,114 | -0.40(-1.57%) |
Nov 11, 2013 | 25.70 | 25.80 | 25.54 | 25.61 | 3,824,294 | -0.05(-0.21%) |
Nov 08, 2013 | 24.74 | 25.68 | 24.74 | 25.66 | 8,231,834 | +0.88(+3.56%) |
Nov 07, 2013 | 25.11 | 25.23 | 24.73 | 24.78 | 6,377,688 | -0.28(-1.11%) |
Nov 06, 2013 | 25.21 | 25.21 | 24.93 | 25.06 | 7,272,996 | +0.02(+0.06%) |
Nov 05, 2013 | 25.00 | 25.17 | 24.86 | 25.04 | 4,056,827 | -0.12(-0.49%) |
Nov 04, 2013 | 25.08 | 25.24 | 24.93 | 25.17 | 7,543,452 | +0.12(+0.46%) |
Nov 01, 2013 | 24.72 | 25.15 | 24.69 | 25.05 | 11,580,839 | +0.43(+1.76%) |
Oct 31, 2013 | 24.70 | 24.87 | 24.59 | 24.62 | 7,969,230 | -0.15(-0.59%) |
Oct 30, 2013 | 24.93 | 24.95 | 24.68 | 24.76 | 4,723,415 | -0.11(-0.44%) |
Oct 29, 2013 | 24.66 | 24.88 | 24.63 | 24.87 | 6,232,949 | +0.23(+0.94%) |
Oct 28, 2013 | 24.67 | 24.87 | 24.57 | 24.64 | 8,549,769 | +0.00(+0.00%) |
Oct 25, 2013 | 24.62 | 24.69 | 24.49 | 24.64 | 6,370,084 | +0.13(+0.54%) |
Oct 24, 2013 | 24.42 | 24.54 | 24.36 | 24.51 | 6,124,340 | +0.18(+0.73%) |
Oct 23, 2013 | 24.17 | 24.35 | 24.15 | 24.33 | 9,446,421 | -0.01(-0.03%) |
Oct 22, 2013 | 24.39 | 24.42 | 24.17 | 24.34 | 6,293,854 | -0.02(-0.09%) |
Oct 21, 2013 | 24.23 | 24.40 | 24.15 | 24.36 | 5,998,923 | +0.11(+0.44%) |
Oct 18, 2013 | 24.18 | 24.31 | 24.05 | 24.25 | 4,900,798 | +0.12(+0.48%) |
Oct 17, 2013 | 23.46 | 24.22 | 23.46 | 24.14 | 9,681,969 | +0.44(+1.85%) |
Oct 16, 2013 | 24.02 | 24.18 | 23.51 | 23.70 | 9,084,932 | -0.07(-0.29%) |
Oct 15, 2013 | 23.97 | 24.04 | 23.68 | 23.77 | 7,135,887 | -0.25(-1.06%) |
Oct 14, 2013 | 23.58 | 24.03 | 23.48 | 24.02 | 5,235,440 | +0.32(+1.33%) |
Oct 11, 2013 | 23.65 | 23.85 | 23.44 | 23.71 | 8,360,407 | -0.03(-0.13%) |
Oct 10, 2013 | 23.29 | 23.74 | 23.26 | 23.74 | 6,493,822 | +0.79(+3.46%) |
Oct 09, 2013 | 22.84 | 23.07 | 22.79 | 22.94 | 5,230,331 | +0.16(+0.71%) |
Oct 08, 2013 | 23.30 | 23.34 | 22.77 | 22.78 | 6,354,560 | -0.51(-2.18%) |
Oct 07, 2013 | 23.24 | 23.48 | 23.15 | 23.29 | 4,776,455 | -0.21(-0.89%) |
Oct 04, 2013 | 23.08 | 23.55 | 23.00 | 23.50 | 5,228,571 | +0.45(+1.94%) |
Oct 03, 2013 | 23.42 | 23.43 | 22.90 | 23.05 | 7,814,266 | -0.42(-1.77%) |
Oct 02, 2013 | 23.48 | 23.58 | 23.31 | 23.47 | 4,759,051 | -0.22(-0.94%) |