Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.33 | 26.36 | 26.36 | 26.36 | 785,747 | +0.07(+0.27%) |
Dec 30, 2013 | 26.34 | 26.37 | 26.22 | 26.29 | 407,467 | -0.06(-0.21%) |
Dec 27, 2013 | 26.39 | 26.45 | 26.26 | 26.34 | 1,814,588 | +0.00(+0.00%) |
Dec 26, 2013 | 26.41 | 26.47 | 26.32 | 26.34 | 1,207,336 | -0.02(-0.09%) |
Dec 24, 2013 | 26.33 | 26.44 | 26.32 | 26.37 | 324,826 | +0.05(+0.18%) |
Dec 23, 2013 | 26.07 | 26.33 | 26.04 | 26.32 | 984,288 | +0.26(+1.01%) |
Dec 20, 2013 | 25.75 | 26.06 | 25.75 | 26.06 | 1,652,189 | +0.27(+1.05%) |
Dec 19, 2013 | 25.88 | 25.88 | 25.76 | 25.79 | 860,145 | -0.15(-0.58%) |
Dec 18, 2013 | 25.60 | 25.94 | 25.37 | 25.94 | 1,061,911 | +0.40(+1.58%) |
Dec 17, 2013 | 25.67 | 25.68 | 25.44 | 25.53 | 1,330,018 | -0.15(-0.59%) |
Dec 16, 2013 | 25.61 | 25.75 | 25.51 | 25.68 | 1,128,028 | +0.25(+0.97%) |
Dec 13, 2013 | 25.60 | 25.69 | 25.35 | 25.44 | 2,021,247 | -0.10(-0.40%) |
Dec 12, 2013 | 25.32 | 25.64 | 25.32 | 25.54 | 1,691,352 | +0.22(+0.88%) |
Dec 11, 2013 | 25.71 | 25.77 | 25.30 | 25.32 | 885,016 | -0.40(-1.54%) |
Dec 10, 2013 | 25.78 | 25.97 | 25.69 | 25.71 | 514,190 | -0.15(-0.58%) |
Dec 09, 2013 | 25.95 | 26.04 | 25.82 | 25.86 | 585,751 | +0.01(+0.03%) |
Dec 06, 2013 | 25.72 | 25.91 | 25.70 | 25.86 | 834,108 | +0.36(+1.40%) |
Dec 05, 2013 | 25.56 | 25.63 | 25.44 | 25.50 | 927,901 | -0.07(-0.28%) |
Dec 04, 2013 | 25.29 | 25.69 | 25.29 | 25.57 | 954,449 | +0.16(+0.62%) |
Dec 03, 2013 | 25.56 | 25.73 | 25.28 | 25.41 | 1,607,237 | -0.32(-1.23%) |
Dec 02, 2013 | 25.81 | 26.09 | 25.72 | 25.73 | 1,347,115 | -0.12(-0.46%) |
Nov 29, 2013 | 25.98 | 26.01 | 25.85 | 25.85 | 819,339 | -0.06(-0.24%) |
Nov 27, 2013 | 26.11 | 26.11 | 25.79 | 25.91 | 1,082,328 | +0.06(+0.24%) |
Nov 26, 2013 | 25.83 | 25.90 | 25.75 | 25.85 | 627,822 | +0.06(+0.25%) |
Nov 25, 2013 | 25.77 | 25.93 | 25.75 | 25.79 | 1,300,116 | +0.03(+0.12%) |
Nov 22, 2013 | 25.49 | 25.76 | 25.45 | 25.75 | 1,649,538 | +0.21(+0.81%) |
Nov 21, 2013 | 25.14 | 25.63 | 25.14 | 25.55 | 1,113,828 | +0.40(+1.57%) |
Nov 20, 2013 | 25.15 | 25.30 | 25.05 | 25.15 | 1,281,420 | +0.02(+0.09%) |
Nov 19, 2013 | 25.07 | 25.29 | 25.07 | 25.13 | 2,009,478 | -0.02(-0.06%) |
Nov 18, 2013 | 25.29 | 25.44 | 25.13 | 25.14 | 2,002,197 | -0.07(-0.28%) |
Nov 15, 2013 | 25.25 | 25.33 | 25.14 | 25.21 | 2,767,315 | -0.03(-0.13%) |
Nov 14, 2013 | 25.14 | 25.25 | 25.02 | 25.25 | 588,056 | +0.36(+1.46%) |
Nov 12, 2013 | 25.12 | 25.13 | 24.79 | 24.88 | 601,189 | -0.28(-1.10%) |
Nov 11, 2013 | 25.25 | 25.25 | 25.05 | 25.16 | 868,347 | -0.09(-0.34%) |
Nov 08, 2013 | 24.49 | 25.25 | 24.42 | 25.25 | 2,532,466 | +0.79(+3.24%) |
Nov 07, 2013 | 24.86 | 24.89 | 24.45 | 24.45 | 952,811 | -0.33(-1.34%) |
Nov 06, 2013 | 24.80 | 24.83 | 24.70 | 24.79 | 965,184 | +0.10(+0.42%) |
Nov 05, 2013 | 24.62 | 24.80 | 24.56 | 24.68 | 1,438,602 | -0.03(-0.13%) |
Nov 04, 2013 | 24.79 | 24.79 | 24.59 | 24.72 | 415,943 | +0.02(+0.10%) |
Nov 01, 2013 | 24.68 | 24.83 | 24.55 | 24.69 | 768,779 | -0.04(-0.16%) |
Oct 31, 2013 | 24.97 | 24.99 | 24.72 | 24.73 | 987,242 | -0.22(-0.89%) |
Oct 30, 2013 | 25.05 | 25.11 | 24.94 | 24.95 | 1,233,257 | -0.08(-0.32%) |
Oct 29, 2013 | 25.01 | 25.11 | 24.90 | 25.03 | 1,048,110 | +0.00(+0.00%) |
Oct 28, 2013 | 24.85 | 25.10 | 24.85 | 25.03 | 881,723 | +0.09(+0.35%) |
Oct 25, 2013 | 24.90 | 24.98 | 24.82 | 24.95 | 726,294 | +0.05(+0.19%) |
Oct 24, 2013 | 24.93 | 24.94 | 24.70 | 24.90 | 1,205,099 | +0.02(+0.06%) |
Oct 23, 2013 | 24.76 | 24.93 | 24.72 | 24.88 | 1,188,521 | -0.08(-0.32%) |
Oct 22, 2013 | 24.95 | 25.07 | 24.88 | 24.96 | 1,254,871 | -0.06(-0.22%) |
Oct 21, 2013 | 24.98 | 25.03 | 24.88 | 25.02 | 1,034,113 | +0.02(+0.09%) |
Oct 18, 2013 | 25.02 | 25.05 | 24.71 | 24.99 | 830,378 | +0.10(+0.41%) |
Oct 17, 2013 | 24.58 | 24.91 | 24.55 | 24.89 | 1,503,318 | +0.14(+0.57%) |
Oct 16, 2013 | 24.45 | 24.85 | 24.42 | 24.75 | 1,435,345 | +0.48(+1.96%) |
Oct 15, 2013 | 24.45 | 24.52 | 24.20 | 24.27 | 1,591,878 | -0.23(-0.94%) |
Oct 14, 2013 | 24.26 | 24.53 | 24.20 | 24.50 | 1,415,856 | +0.12(+0.49%) |
Oct 11, 2013 | 24.05 | 24.38 | 23.91 | 24.38 | 1,672,493 | +0.30(+1.25%) |
Oct 10, 2013 | 23.71 | 24.10 | 23.71 | 24.08 | 1,715,349 | +0.63(+2.67%) |
Oct 09, 2013 | 23.43 | 23.55 | 23.34 | 23.46 | 2,524,866 | +0.06(+0.27%) |
Oct 08, 2013 | 23.60 | 23.69 | 23.39 | 23.39 | 1,443,629 | -0.24(-1.01%) |
Oct 07, 2013 | 23.77 | 23.92 | 23.62 | 23.63 | 1,207,967 | -0.40(-1.68%) |
Oct 04, 2013 | 23.76 | 24.07 | 23.76 | 24.04 | 1,123,223 | +0.25(+1.07%) |
Oct 03, 2013 | 23.85 | 23.88 | 23.63 | 23.78 | 1,929,038 | -0.10(-0.43%) |
Oct 02, 2013 | 23.91 | 23.94 | 23.77 | 23.88 | 2,668,380 | -0.17(-0.69%) |