Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.14 | 27.14 | 27.14 | 27.14 | 29,900 | +0.00(+0.00%) |
Dec 30, 2013 | 26.96 | 27.30 | 26.96 | 27.14 | 9,129 | -0.10(-0.37%) |
Dec 27, 2013 | 27.09 | 27.25 | 27.09 | 27.24 | 3,312 | +0.18(+0.67%) |
Dec 26, 2013 | 26.85 | 27.11 | 26.85 | 27.06 | 33,601 | -0.05(-0.18%) |
Dec 24, 2013 | 26.94 | 27.11 | 26.88 | 27.11 | 10,943 | -0.03(-0.11%) |
Dec 23, 2013 | 27.31 | 27.31 | 27.12 | 27.14 | 7,851 | -0.02(-0.07%) |
Dec 20, 2013 | 27.15 | 27.16 | 27.10 | 27.16 | 4,311 | +0.14(+0.52%) |
Dec 19, 2013 | 26.92 | 27.02 | 26.92 | 27.02 | 6,164 | +0.09(+0.33%) |
Dec 18, 2013 | 27.01 | 27.03 | 26.93 | 26.93 | 10,463 | -0.03(-0.11%) |
Dec 17, 2013 | 27.09 | 27.10 | 26.92 | 26.96 | 5,949 | -0.15(-0.55%) |
Dec 16, 2013 | 27.02 | 27.16 | 27.02 | 27.11 | 7,631 | +0.01(+0.04%) |
Dec 13, 2013 | 27.16 | 27.16 | 27.00 | 27.10 | 8,695 | -0.14(-0.51%) |
Dec 12, 2013 | 27.18 | 27.30 | 27.18 | 27.24 | 6,705 | +0.06(+0.22%) |
Dec 11, 2013 | 27.24 | 27.24 | 27.08 | 27.18 | 27,551 | -0.09(-0.33%) |
Dec 10, 2013 | 27.31 | 27.31 | 27.23 | 27.27 | 8,952 | -0.20(-0.73%) |
Dec 09, 2013 | 27.26 | 27.51 | 27.26 | 27.47 | 22,523 | +0.11(+0.40%) |
Dec 06, 2013 | 27.23 | 27.37 | 27.19 | 27.36 | 11,564 | +0.02(+0.07%) |
Dec 05, 2013 | 27.53 | 27.53 | 27.33 | 27.34 | 4,489 | -0.18(-0.65%) |
Dec 04, 2013 | 27.64 | 27.64 | 27.46 | 27.52 | 15,527 | +0.01(+0.04%) |
Dec 03, 2013 | 27.60 | 27.68 | 27.50 | 27.51 | 17,554 | -0.21(-0.76%) |
Dec 02, 2013 | 27.76 | 27.78 | 27.62 | 27.72 | 4,021 | +0.01(+0.04%) |
Nov 29, 2013 | 27.58 | 27.80 | 27.58 | 27.71 | 4,850 | -0.05(-0.18%) |
Nov 27, 2013 | 27.47 | 27.76 | 27.47 | 27.76 | 4,202 | +0.20(+0.72%) |
Nov 26, 2013 | 27.30 | 27.60 | 27.30 | 27.56 | 14,902 | +0.24(+0.88%) |
Nov 25, 2013 | 27.29 | 27.41 | 27.26 | 27.32 | 14,488 | -0.06(-0.22%) |
Nov 22, 2013 | 27.32 | 27.44 | 27.26 | 27.38 | 8,636 | -0.06(-0.22%) |
Nov 21, 2013 | 27.43 | 27.51 | 27.39 | 27.44 | 5,945 | -0.02(-0.07%) |
Nov 20, 2013 | 27.31 | 27.52 | 27.31 | 27.46 | 7,089 | +0.11(+0.39%) |
Nov 19, 2013 | 27.29 | 27.59 | 27.29 | 27.35 | 20,355 | -0.10(-0.35%) |
Nov 18, 2013 | 27.64 | 27.85 | 27.45 | 27.45 | 70,497 | -0.30(-1.08%) |
Nov 15, 2013 | 27.75 | 27.77 | 27.73 | 27.75 | 6,050 | +0.07(+0.25%) |
Nov 14, 2013 | 27.68 | 27.71 | 27.68 | 27.68 | 4,500 | -0.18(-0.65%) |
Nov 12, 2013 | 27.95 | 27.95 | 27.83 | 27.86 | 1,356 | -0.11(-0.39%) |
Nov 11, 2013 | 27.96 | 28.02 | 27.94 | 27.97 | 41,971 | +0.03(+0.09%) |
Nov 08, 2013 | 27.86 | 27.96 | 27.85 | 27.94 | 8,347 | +0.13(+0.48%) |
Nov 07, 2013 | 27.85 | 27.85 | 27.75 | 27.81 | 6,296 | +0.02(+0.07%) |
Nov 06, 2013 | 27.84 | 27.85 | 27.77 | 27.79 | 7,927 | -0.13(-0.47%) |
Nov 05, 2013 | 27.82 | 28.05 | 27.60 | 27.92 | 12,693 | +0.02(+0.07%) |
Nov 04, 2013 | 27.94 | 27.96 | 27.87 | 27.90 | 24,904 | -0.01(-0.04%) |
Nov 01, 2013 | 28.07 | 28.11 | 27.90 | 27.91 | 37,717 | -0.21(-0.75%) |
Oct 31, 2013 | 28.32 | 28.35 | 28.12 | 28.12 | 38,095 | -0.18(-0.64%) |
Oct 30, 2013 | 28.67 | 28.68 | 28.30 | 28.30 | 16,475 | -0.29(-1.01%) |
Oct 29, 2013 | 28.62 | 28.64 | 28.53 | 28.59 | 16,850 | -0.01(-0.03%) |
Oct 28, 2013 | 28.32 | 28.62 | 28.32 | 28.60 | 6,223 | +0.27(+0.95%) |
Oct 25, 2013 | 28.17 | 28.43 | 28.17 | 28.33 | 15,115 | +0.11(+0.39%) |
Oct 24, 2013 | 28.10 | 28.22 | 28.10 | 28.22 | 7,900 | +0.21(+0.75%) |
Oct 23, 2013 | 28.24 | 28.24 | 27.98 | 28.01 | 9,015 | -0.07(-0.25%) |
Oct 22, 2013 | 27.83 | 28.12 | 27.83 | 28.08 | 5,221 | +0.24(+0.86%) |
Oct 21, 2013 | 27.83 | 27.91 | 27.79 | 27.84 | 5,655 | -0.04(-0.14%) |
Oct 18, 2013 | 27.87 | 27.90 | 27.73 | 27.88 | 7,944 | -0.04(-0.14%) |
Oct 17, 2013 | 28.21 | 28.30 | 27.92 | 27.92 | 8,750 | -0.14(-0.50%) |
Oct 16, 2013 | 27.90 | 28.14 | 27.90 | 28.06 | 10,935 | +0.13(+0.46%) |
Oct 15, 2013 | 27.69 | 28.07 | 27.69 | 27.93 | 18,158 | +0.11(+0.40%) |
Oct 14, 2013 | 27.75 | 27.85 | 27.69 | 27.82 | 11,152 | +0.09(+0.32%) |
Oct 11, 2013 | 27.77 | 27.81 | 27.73 | 27.73 | 7,477 | -0.06(-0.22%) |
Oct 10, 2013 | 27.73 | 27.79 | 27.66 | 27.79 | 9,803 | +0.10(+0.36%) |
Oct 09, 2013 | 27.90 | 27.90 | 27.66 | 27.69 | 14,807 | -0.21(-0.75%) |
Oct 08, 2013 | 27.93 | 27.93 | 27.88 | 27.90 | 5,043 | +0.03(+0.11%) |
Oct 07, 2013 | 27.86 | 27.95 | 27.60 | 27.87 | 6,835 | -0.01(-0.04%) |
Oct 04, 2013 | 27.71 | 27.88 | 27.70 | 27.88 | 7,259 | +0.19(+0.69%) |
Oct 03, 2013 | 27.65 | 27.73 | 27.65 | 27.69 | 5,340 | +0.03(+0.11%) |
Oct 02, 2013 | 27.60 | 27.70 | 27.60 | 27.66 | 15,758 | +0.09(+0.33%) |