Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.20 | 25.18 | 25.18 | 25.18 | 57,155 | -0.04(-0.15%) |
Dec 30, 2013 | 25.45 | 25.51 | 25.11 | 25.22 | 56,053 | -0.39(-1.52%) |
Dec 27, 2013 | 25.84 | 25.84 | 25.37 | 25.61 | 35,129 | -0.12(-0.47%) |
Dec 26, 2013 | 25.65 | 25.89 | 25.56 | 25.73 | 52,234 | +0.24(+0.94%) |
Dec 24, 2013 | 25.49 | 25.58 | 25.34 | 25.49 | 17,769 | +0.05(+0.18%) |
Dec 23, 2013 | 25.49 | 25.69 | 25.20 | 25.44 | 58,328 | +0.03(+0.11%) |
Dec 20, 2013 | 24.82 | 25.46 | 24.82 | 25.42 | 134,705 | +0.64(+2.58%) |
Dec 19, 2013 | 24.92 | 24.97 | 24.53 | 24.78 | 46,941 | -0.13(-0.52%) |
Dec 18, 2013 | 24.80 | 25.07 | 24.25 | 24.91 | 59,378 | +0.10(+0.41%) |
Dec 17, 2013 | 24.63 | 25.03 | 24.30 | 24.80 | 66,517 | +0.20(+0.83%) |
Dec 16, 2013 | 24.07 | 24.72 | 23.86 | 24.60 | 151,218 | +0.58(+2.43%) |
Dec 13, 2013 | 23.93 | 24.12 | 23.46 | 24.02 | 68,960 | +0.16(+0.66%) |
Dec 12, 2013 | 23.57 | 24.09 | 23.46 | 23.86 | 83,922 | +0.24(+1.02%) |
Dec 11, 2013 | 23.59 | 23.80 | 23.28 | 23.62 | 89,867 | +0.06(+0.28%) |
Dec 10, 2013 | 23.60 | 24.00 | 23.47 | 23.55 | 78,079 | -0.11(-0.47%) |
Dec 09, 2013 | 23.88 | 23.88 | 23.58 | 23.67 | 56,708 | -0.15(-0.62%) |
Dec 06, 2013 | 23.87 | 23.93 | 23.43 | 23.81 | 64,658 | +0.22(+0.94%) |
Dec 05, 2013 | 23.62 | 23.81 | 23.53 | 23.59 | 47,441 | -0.02(-0.08%) |
Dec 04, 2013 | 23.72 | 24.01 | 23.42 | 23.61 | 85,746 | -0.16(-0.66%) |
Dec 03, 2013 | 23.14 | 23.98 | 23.14 | 23.77 | 191,717 | +0.63(+2.72%) |
Dec 02, 2013 | 23.17 | 23.51 | 23.09 | 23.14 | 96,045 | -0.07(-0.32%) |
Nov 29, 2013 | 23.44 | 23.51 | 23.16 | 23.21 | 26,603 | -0.08(-0.36%) |
Nov 27, 2013 | 23.31 | 23.45 | 23.21 | 23.30 | 45,734 | -0.02(-0.08%) |
Nov 26, 2013 | 23.38 | 23.52 | 23.24 | 23.31 | 41,405 | -0.06(-0.28%) |
Nov 25, 2013 | 23.68 | 23.80 | 23.38 | 23.38 | 38,398 | -0.31(-1.29%) |
Nov 22, 2013 | 23.57 | 23.79 | 23.23 | 23.68 | 40,184 | +0.11(+0.47%) |
Nov 21, 2013 | 23.39 | 23.77 | 23.31 | 23.57 | 61,772 | +0.21(+0.91%) |
Nov 20, 2013 | 23.57 | 23.77 | 23.28 | 23.36 | 67,842 | -0.19(-0.79%) |
Nov 19, 2013 | 23.92 | 24.05 | 23.39 | 23.55 | 24,808 | -0.43(-1.81%) |
Nov 18, 2013 | 24.05 | 24.33 | 23.82 | 23.98 | 50,476 | -0.06(-0.23%) |
Nov 15, 2013 | 24.49 | 24.49 | 23.79 | 24.04 | 53,083 | -0.47(-1.92%) |
Nov 14, 2013 | 24.35 | 24.76 | 24.35 | 24.51 | 47,861 | +0.14(+0.57%) |
Nov 12, 2013 | 24.57 | 24.77 | 24.10 | 24.37 | 84,563 | -0.20(-0.83%) |
Nov 11, 2013 | 24.62 | 24.89 | 24.47 | 24.57 | 67,628 | -0.13(-0.52%) |
Nov 08, 2013 | 23.90 | 24.84 | 23.80 | 24.70 | 86,892 | +0.78(+3.24%) |
Nov 07, 2013 | 24.79 | 24.97 | 23.82 | 23.93 | 103,389 | -0.75(-3.03%) |
Nov 06, 2013 | 23.95 | 24.69 | 23.85 | 24.67 | 160,370 | +0.60(+2.50%) |
Nov 05, 2013 | 24.07 | 24.25 | 23.84 | 24.07 | 126,515 | -0.05(-0.19%) |
Nov 04, 2013 | 23.87 | 24.15 | 23.75 | 24.12 | 93,463 | +0.27(+1.12%) |
Nov 01, 2013 | 24.05 | 24.33 | 23.64 | 23.85 | 90,783 | -0.24(-1.00%) |
Oct 31, 2013 | 24.47 | 24.55 | 23.94 | 24.09 | 70,404 | -0.39(-1.59%) |
Oct 30, 2013 | 25.06 | 25.15 | 24.21 | 24.48 | 73,554 | -0.49(-1.96%) |
Oct 29, 2013 | 25.09 | 25.25 | 24.76 | 24.97 | 58,188 | +0.00(+0.00%) |
Oct 28, 2013 | 25.36 | 25.39 | 24.87 | 24.97 | 78,024 | -0.43(-1.71%) |
Oct 25, 2013 | 25.24 | 25.43 | 24.89 | 25.40 | 61,327 | +0.28(+1.10%) |
Oct 24, 2013 | 25.03 | 25.24 | 24.95 | 25.13 | 54,621 | +0.11(+0.44%) |
Oct 23, 2013 | 25.04 | 25.27 | 24.98 | 25.02 | 74,265 | -0.28(-1.10%) |
Oct 22, 2013 | 24.94 | 25.45 | 24.94 | 25.29 | 73,222 | +0.38(+1.52%) |
Oct 21, 2013 | 25.19 | 25.42 | 24.90 | 24.91 | 53,400 | -0.21(-0.85%) |
Oct 18, 2013 | 25.11 | 25.33 | 24.61 | 25.13 | 106,585 | +0.25(+1.00%) |
Oct 17, 2013 | 24.70 | 24.94 | 24.32 | 24.88 | 96,096 | +0.02(+0.07%) |
Oct 16, 2013 | 25.03 | 25.15 | 24.67 | 24.86 | 135,411 | -0.07(-0.30%) |
Oct 15, 2013 | 25.55 | 25.61 | 24.90 | 24.93 | 90,864 | -0.60(-2.35%) |
Oct 14, 2013 | 25.62 | 25.64 | 25.20 | 25.53 | 86,160 | -0.30(-1.14%) |
Oct 11, 2013 | 24.69 | 26.09 | 24.68 | 25.83 | 122,426 | +0.99(+3.98%) |
Oct 10, 2013 | 24.60 | 24.84 | 24.48 | 24.84 | 65,182 | +0.48(+1.97%) |
Oct 09, 2013 | 24.05 | 24.37 | 24.03 | 24.36 | 92,455 | +0.32(+1.35%) |
Oct 08, 2013 | 23.86 | 24.23 | 23.86 | 24.04 | 82,253 | +0.10(+0.42%) |
Oct 07, 2013 | 24.26 | 24.32 | 23.82 | 23.93 | 75,570 | -0.48(-1.97%) |
Oct 04, 2013 | 24.39 | 24.75 | 24.29 | 24.42 | 162,644 | -0.03(-0.11%) |
Oct 03, 2013 | 24.57 | 24.66 | 24.21 | 24.44 | 53,475 | -0.25(-1.01%) |
Oct 02, 2013 | 24.53 | 24.95 | 24.33 | 24.69 | 68,992 | -0.05(-0.19%) |