Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.51 | 24.89 | 24.89 | 24.89 | 112,022 | -0.49(-1.93%) |
Dec 30, 2013 | 25.21 | 25.56 | 25.21 | 25.38 | 83,337 | +0.09(+0.37%) |
Dec 27, 2013 | 25.05 | 25.41 | 24.95 | 25.29 | 52,592 | +0.17(+0.67%) |
Dec 26, 2013 | 24.99 | 25.46 | 24.99 | 25.12 | 60,315 | +0.16(+0.62%) |
Dec 24, 2013 | 24.85 | 25.20 | 24.85 | 24.96 | 68,666 | +0.01(+0.02%) |
Dec 23, 2013 | 25.63 | 25.68 | 24.93 | 24.96 | 98,773 | -0.47(-1.86%) |
Dec 20, 2013 | 25.22 | 25.64 | 25.04 | 25.43 | 171,930 | +0.34(+1.36%) |
Dec 19, 2013 | 25.50 | 25.51 | 25.04 | 25.09 | 61,266 | -0.53(-2.06%) |
Dec 18, 2013 | 25.35 | 25.82 | 25.18 | 25.62 | 84,792 | +0.23(+0.91%) |
Dec 17, 2013 | 25.51 | 25.51 | 25.08 | 25.39 | 48,667 | -0.05(-0.18%) |
Dec 16, 2013 | 25.56 | 25.62 | 25.27 | 25.43 | 75,807 | -0.02(-0.10%) |
Dec 13, 2013 | 25.23 | 25.75 | 24.96 | 25.46 | 97,112 | +0.36(+1.44%) |
Dec 12, 2013 | 25.03 | 25.24 | 24.85 | 25.10 | 67,363 | +0.09(+0.37%) |
Dec 11, 2013 | 25.10 | 25.10 | 24.94 | 25.00 | 50,295 | -0.09(-0.37%) |
Dec 10, 2013 | 25.22 | 25.56 | 25.03 | 25.10 | 56,645 | -0.21(-0.82%) |
Dec 09, 2013 | 25.32 | 25.54 | 25.02 | 25.30 | 49,491 | +0.03(+0.12%) |
Dec 06, 2013 | 25.60 | 25.97 | 25.15 | 25.27 | 50,254 | +0.02(+0.07%) |
Dec 05, 2013 | 25.34 | 25.46 | 25.10 | 25.26 | 41,860 | -0.02(-0.10%) |
Dec 04, 2013 | 25.21 | 25.52 | 25.11 | 25.28 | 40,105 | -0.09(-0.34%) |
Dec 03, 2013 | 25.15 | 25.37 | 25.03 | 25.37 | 42,630 | +0.11(+0.44%) |
Dec 02, 2013 | 25.87 | 25.92 | 25.08 | 25.26 | 52,684 | -0.68(-2.62%) |
Nov 29, 2013 | 26.35 | 26.35 | 25.85 | 25.93 | 35,438 | -0.28(-1.07%) |
Nov 27, 2013 | 25.79 | 26.23 | 25.79 | 26.22 | 48,305 | +0.37(+1.42%) |
Nov 26, 2013 | 25.83 | 26.10 | 25.60 | 25.85 | 49,777 | -0.01(-0.05%) |
Nov 25, 2013 | 25.63 | 26.00 | 25.63 | 25.86 | 42,323 | +0.18(+0.69%) |
Nov 22, 2013 | 25.93 | 25.94 | 25.41 | 25.68 | 72,449 | -0.17(-0.66%) |
Nov 21, 2013 | 25.67 | 26.17 | 25.57 | 25.86 | 35,984 | +0.24(+0.93%) |
Nov 20, 2013 | 26.05 | 26.27 | 25.45 | 25.62 | 43,948 | -0.47(-1.81%) |
Nov 19, 2013 | 26.16 | 26.35 | 25.71 | 26.09 | 105,882 | -0.02(-0.07%) |
Nov 18, 2013 | 26.09 | 26.45 | 25.89 | 26.11 | 49,869 | +0.12(+0.47%) |
Nov 15, 2013 | 25.94 | 26.20 | 25.58 | 25.98 | 83,529 | -0.01(-0.02%) |
Nov 14, 2013 | 25.89 | 26.30 | 25.85 | 25.99 | 25,151 | +0.17(+0.64%) |
Nov 13, 2013 | 25.45 | 25.95 | 25.22 | 25.82 | 51,428 | +0.24(+0.96%) |
Nov 12, 2013 | 25.75 | 25.95 | 25.21 | 25.58 | 44,138 | -0.19(-0.74%) |
Nov 11, 2013 | 26.15 | 26.41 | 25.70 | 25.77 | 104,364 | -0.52(-1.98%) |
Nov 08, 2013 | 26.33 | 26.38 | 25.82 | 26.29 | 39,961 | -0.13(-0.51%) |
Nov 07, 2013 | 26.71 | 26.75 | 26.32 | 26.42 | 32,892 | -0.28(-1.05%) |
Nov 06, 2013 | 26.60 | 26.80 | 26.31 | 26.71 | 43,238 | +0.23(+0.86%) |
Nov 05, 2013 | 26.80 | 26.88 | 26.33 | 26.48 | 59,376 | -0.31(-1.14%) |
Nov 04, 2013 | 26.62 | 26.87 | 26.31 | 26.79 | 62,758 | +0.23(+0.88%) |
Nov 01, 2013 | 26.78 | 26.91 | 26.30 | 26.55 | 72,568 | -0.32(-1.21%) |
Oct 31, 2013 | 27.33 | 27.65 | 26.70 | 26.88 | 29,585 | -0.51(-1.85%) |
Oct 30, 2013 | 27.40 | 27.45 | 27.09 | 27.39 | 32,544 | -0.07(-0.27%) |
Oct 29, 2013 | 27.39 | 27.57 | 27.07 | 27.46 | 33,070 | +0.07(+0.25%) |
Oct 28, 2013 | 27.65 | 27.93 | 27.15 | 27.39 | 88,978 | -0.51(-1.84%) |
Oct 25, 2013 | 27.97 | 27.97 | 27.42 | 27.91 | 56,302 | +0.13(+0.48%) |
Oct 24, 2013 | 27.84 | 28.03 | 27.48 | 27.77 | 45,918 | +0.16(+0.58%) |
Oct 23, 2013 | 27.14 | 27.81 | 27.02 | 27.61 | 70,489 | +0.35(+1.28%) |
Oct 22, 2013 | 27.13 | 27.32 | 26.84 | 27.26 | 55,243 | +0.40(+1.48%) |
Oct 21, 2013 | 27.16 | 27.16 | 26.51 | 26.87 | 28,465 | -0.20(-0.72%) |
Oct 18, 2013 | 27.23 | 27.23 | 26.74 | 27.06 | 48,632 | +0.13(+0.50%) |
Oct 17, 2013 | 26.32 | 27.03 | 26.15 | 26.93 | 47,431 | +0.49(+1.85%) |
Oct 16, 2013 | 25.83 | 26.44 | 25.82 | 26.44 | 69,671 | +0.66(+2.56%) |
Oct 15, 2013 | 26.19 | 26.35 | 25.67 | 25.78 | 105,111 | -0.59(-2.25%) |
Oct 14, 2013 | 26.06 | 26.38 | 25.97 | 26.37 | 50,120 | +0.07(+0.26%) |
Oct 11, 2013 | 25.65 | 26.31 | 25.61 | 26.30 | 48,668 | +0.48(+1.87%) |
Oct 10, 2013 | 25.49 | 25.99 | 25.43 | 25.82 | 72,048 | +0.54(+2.15%) |
Oct 09, 2013 | 25.32 | 25.55 | 24.95 | 25.27 | 61,160 | +0.17(+0.68%) |
Oct 08, 2013 | 24.94 | 25.45 | 24.90 | 25.10 | 47,468 | +0.12(+0.49%) |
Oct 07, 2013 | 24.67 | 25.34 | 24.53 | 24.98 | 52,121 | +0.05(+0.20%) |
Oct 04, 2013 | 24.75 | 25.05 | 24.66 | 24.93 | 34,882 | +0.07(+0.27%) |
Oct 03, 2013 | 25.36 | 25.36 | 24.64 | 24.86 | 42,136 | -0.48(-1.88%) |
Oct 02, 2013 | 25.70 | 25.94 | 25.15 | 25.34 | 51,624 | -0.62(-2.40%) |