Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.28 | 25.18 | 25.18 | 25.18 | 39,448 | +0.02(+0.09%) |
Dec 30, 2013 | 25.38 | 25.63 | 25.10 | 25.16 | 16,587 | -0.07(-0.29%) |
Dec 27, 2013 | 25.62 | 25.69 | 25.02 | 25.23 | 25,936 | -0.27(-1.07%) |
Dec 26, 2013 | 25.30 | 26.10 | 25.30 | 25.50 | 125,866 | +0.18(+0.70%) |
Dec 24, 2013 | 25.32 | 25.49 | 24.85 | 25.33 | 24,358 | +0.17(+0.67%) |
Dec 23, 2013 | 25.91 | 25.95 | 24.66 | 25.16 | 70,456 | -0.57(-2.23%) |
Dec 20, 2013 | 25.63 | 25.80 | 25.22 | 25.73 | 111,609 | +0.19(+0.75%) |
Dec 19, 2013 | 24.83 | 25.62 | 24.73 | 25.54 | 81,076 | +0.73(+2.93%) |
Dec 18, 2013 | 24.16 | 24.91 | 23.92 | 24.81 | 51,110 | +0.76(+3.18%) |
Dec 17, 2013 | 24.89 | 24.89 | 23.67 | 24.05 | 43,047 | -1.04(-4.15%) |
Dec 16, 2013 | 24.85 | 25.19 | 24.85 | 25.09 | 24,453 | +0.41(+1.66%) |
Dec 13, 2013 | 24.69 | 24.88 | 24.68 | 24.68 | 17,382 | +0.12(+0.48%) |
Dec 12, 2013 | 25.09 | 25.39 | 24.38 | 24.56 | 35,438 | -0.61(-2.42%) |
Dec 11, 2013 | 25.95 | 26.13 | 24.90 | 25.17 | 40,584 | -0.83(-3.18%) |
Dec 10, 2013 | 25.64 | 26.16 | 25.64 | 25.99 | 157,357 | +0.25(+0.97%) |
Dec 09, 2013 | 25.80 | 25.92 | 25.53 | 25.75 | 58,827 | +0.02(+0.09%) |
Dec 06, 2013 | 25.38 | 25.74 | 24.98 | 25.72 | 58,830 | +0.66(+2.63%) |
Dec 05, 2013 | 24.95 | 25.20 | 24.83 | 25.06 | 47,974 | +0.03(+0.12%) |
Dec 04, 2013 | 24.74 | 25.16 | 24.72 | 25.04 | 35,229 | +0.11(+0.44%) |
Dec 03, 2013 | 24.94 | 25.16 | 24.71 | 24.93 | 66,179 | -0.13(-0.53%) |
Dec 02, 2013 | 25.67 | 25.67 | 24.78 | 25.06 | 17,602 | -0.59(-2.29%) |
Nov 29, 2013 | 25.56 | 25.69 | 25.13 | 25.64 | 22,858 | +0.26(+1.04%) |
Nov 27, 2013 | 24.89 | 25.38 | 24.68 | 25.38 | 26,703 | +0.41(+1.64%) |
Nov 26, 2013 | 25.58 | 25.58 | 24.63 | 24.97 | 45,338 | -0.54(-2.12%) |
Nov 25, 2013 | 25.58 | 25.69 | 25.45 | 25.51 | 33,263 | -0.12(-0.46%) |
Nov 22, 2013 | 25.71 | 25.71 | 25.42 | 25.63 | 24,528 | +0.01(+0.03%) |
Nov 21, 2013 | 25.56 | 25.81 | 25.36 | 25.62 | 44,115 | +0.25(+0.98%) |
Nov 20, 2013 | 25.42 | 25.52 | 25.27 | 25.37 | 12,078 | -0.02(-0.09%) |
Nov 19, 2013 | 25.71 | 25.75 | 25.34 | 25.39 | 20,993 | -0.42(-1.62%) |
Nov 18, 2013 | 25.88 | 26.00 | 25.55 | 25.81 | 26,279 | -0.09(-0.34%) |
Nov 15, 2013 | 25.72 | 25.99 | 25.64 | 25.90 | 31,454 | +0.10(+0.37%) |
Nov 14, 2013 | 25.67 | 25.83 | 25.55 | 25.80 | 9,738 | +0.02(+0.08%) |
Nov 13, 2013 | 25.36 | 25.92 | 25.32 | 25.78 | 86,343 | +0.08(+0.31%) |
Nov 12, 2013 | 25.47 | 25.78 | 25.16 | 25.70 | 37,457 | +0.06(+0.23%) |
Nov 11, 2013 | 25.54 | 25.86 | 25.22 | 25.64 | 14,562 | -0.12(-0.48%) |
Nov 08, 2013 | 25.20 | 25.95 | 25.20 | 25.77 | 26,748 | +0.51(+2.00%) |
Nov 07, 2013 | 25.64 | 25.66 | 25.01 | 25.26 | 27,514 | -0.56(-2.16%) |
Nov 06, 2013 | 25.68 | 25.94 | 25.27 | 25.82 | 8,990 | +0.23(+0.92%) |
Nov 05, 2013 | 25.51 | 25.71 | 25.27 | 25.58 | 36,810 | +0.08(+0.32%) |
Nov 04, 2013 | 25.28 | 25.76 | 25.28 | 25.50 | 27,346 | -0.02(-0.09%) |
Nov 01, 2013 | 26.06 | 26.48 | 25.27 | 25.53 | 56,341 | -0.62(-2.35%) |
Oct 31, 2013 | 26.18 | 26.43 | 25.89 | 26.14 | 34,215 | +0.14(+0.54%) |
Oct 30, 2013 | 26.16 | 26.22 | 25.60 | 26.00 | 19,246 | -0.07(-0.28%) |
Oct 29, 2013 | 25.31 | 26.09 | 25.28 | 26.08 | 22,929 | -0.29(-1.11%) |
Oct 28, 2013 | 26.50 | 26.93 | 26.18 | 26.37 | 31,708 | -0.03(-0.11%) |
Oct 25, 2013 | 26.08 | 26.57 | 25.96 | 26.40 | 112,737 | +0.46(+1.78%) |
Oct 24, 2013 | 25.74 | 26.19 | 25.45 | 25.94 | 28,952 | +0.33(+1.29%) |
Oct 23, 2013 | 25.45 | 25.73 | 25.45 | 25.61 | 27,300 | +0.15(+0.58%) |
Oct 22, 2013 | 25.59 | 25.79 | 25.32 | 25.46 | 33,908 | +0.18(+0.70%) |
Oct 21, 2013 | 25.62 | 25.73 | 25.21 | 25.28 | 30,768 | -0.26(-1.03%) |
Oct 18, 2013 | 25.35 | 25.64 | 24.91 | 25.55 | 39,720 | +0.51(+2.05%) |
Oct 17, 2013 | 25.01 | 25.26 | 24.95 | 25.04 | 22,682 | +0.02(+0.09%) |
Oct 16, 2013 | 25.31 | 25.42 | 24.95 | 25.01 | 22,838 | -0.04(-0.18%) |
Oct 15, 2013 | 25.45 | 25.62 | 24.97 | 25.06 | 39,023 | -0.51(-1.98%) |
Oct 14, 2013 | 25.44 | 25.64 | 25.44 | 25.56 | 28,380 | +0.16(+0.63%) |
Oct 11, 2013 | 24.93 | 25.64 | 24.93 | 25.40 | 40,555 | +0.14(+0.55%) |
Oct 10, 2013 | 24.57 | 25.27 | 24.57 | 25.26 | 25,866 | +0.89(+3.67%) |
Oct 09, 2013 | 24.08 | 24.83 | 24.03 | 24.37 | 27,199 | +0.36(+1.49%) |
Oct 08, 2013 | 24.11 | 24.32 | 23.79 | 24.01 | 28,216 | -0.03(-0.12%) |
Oct 07, 2013 | 23.94 | 24.42 | 23.56 | 24.04 | 14,390 | -0.17(-0.70%) |
Oct 04, 2013 | 24.22 | 24.63 | 23.85 | 24.21 | 55,257 | -0.09(-0.36%) |
Oct 03, 2013 | 24.68 | 24.70 | 23.96 | 24.30 | 38,268 | -0.37(-1.48%) |
Oct 02, 2013 | 24.65 | 24.85 | 24.53 | 24.66 | 34,253 | -0.22(-0.88%) |