Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.32 | 25.69 | 25.69 | 25.69 | 66,952 | +0.41(+1.63%) |
Dec 30, 2013 | 24.95 | 25.42 | 24.85 | 25.28 | 66,743 | +0.18(+0.70%) |
Dec 27, 2013 | 24.93 | 25.17 | 24.81 | 25.10 | 192,357 | +0.39(+1.59%) |
Dec 26, 2013 | 24.92 | 25.11 | 24.70 | 24.71 | 153,712 | -0.08(-0.34%) |
Dec 24, 2013 | 24.73 | 24.88 | 24.66 | 24.79 | 128,773 | +0.07(+0.28%) |
Dec 23, 2013 | 25.11 | 25.11 | 24.64 | 24.73 | 155,134 | -0.40(-1.60%) |
Dec 20, 2013 | 25.30 | 25.36 | 24.99 | 25.13 | 57,886 | +0.05(+0.18%) |
Dec 19, 2013 | 25.12 | 25.40 | 25.02 | 25.08 | 121,769 | -0.49(-1.90%) |
Dec 18, 2013 | 25.19 | 25.60 | 25.19 | 25.57 | 291,923 | +0.46(+1.82%) |
Dec 17, 2013 | 24.76 | 25.19 | 24.76 | 25.11 | 91,595 | +0.13(+0.52%) |
Dec 16, 2013 | 24.95 | 25.07 | 24.73 | 24.98 | 436,537 | +0.29(+1.17%) |
Dec 13, 2013 | 24.60 | 24.89 | 24.49 | 24.70 | 113,831 | +0.24(+0.96%) |
Dec 12, 2013 | 24.22 | 24.54 | 24.22 | 24.46 | 46,801 | -0.11(-0.46%) |
Dec 11, 2013 | 24.70 | 24.74 | 24.35 | 24.57 | 121,153 | +0.00(+0.00%) |
Dec 10, 2013 | 23.86 | 24.66 | 23.83 | 24.57 | 535,916 | +0.74(+3.10%) |
Dec 09, 2013 | 23.52 | 23.89 | 23.34 | 23.84 | 47,231 | +0.21(+0.87%) |
Dec 06, 2013 | 23.76 | 23.93 | 23.52 | 23.63 | 55,273 | +0.30(+1.27%) |
Dec 05, 2013 | 23.54 | 23.54 | 23.29 | 23.33 | 26,819 | -0.07(-0.29%) |
Dec 04, 2013 | 23.21 | 23.41 | 23.21 | 23.40 | 73,427 | +0.04(+0.16%) |
Dec 03, 2013 | 23.87 | 23.92 | 23.32 | 23.36 | 409,999 | -0.56(-2.32%) |
Dec 02, 2013 | 24.15 | 24.31 | 23.87 | 23.92 | 343,758 | -0.20(-0.82%) |
Nov 29, 2013 | 24.07 | 24.26 | 24.00 | 24.12 | 18,188 | +0.02(+0.06%) |
Nov 27, 2013 | 24.07 | 24.18 | 23.91 | 24.10 | 46,835 | +0.12(+0.48%) |
Nov 26, 2013 | 23.77 | 24.05 | 23.58 | 23.99 | 144,230 | +0.18(+0.76%) |
Nov 25, 2013 | 23.98 | 23.98 | 23.77 | 23.81 | 78,905 | -0.02(-0.10%) |
Nov 22, 2013 | 24.10 | 24.10 | 23.81 | 23.83 | 46,008 | -0.17(-0.69%) |
Nov 21, 2013 | 23.98 | 24.30 | 23.88 | 24.00 | 54,160 | -0.18(-0.72%) |
Nov 20, 2013 | 24.32 | 24.36 | 23.94 | 24.17 | 107,060 | -0.30(-1.21%) |
Nov 19, 2013 | 24.57 | 24.64 | 24.33 | 24.47 | 68,421 | -0.18(-0.71%) |
Nov 18, 2013 | 25.14 | 25.14 | 24.60 | 24.64 | 107,881 | -0.29(-1.16%) |
Nov 15, 2013 | 25.29 | 25.29 | 24.92 | 24.93 | 75,814 | -0.14(-0.58%) |
Nov 14, 2013 | 25.11 | 25.18 | 25.03 | 25.08 | 51,649 | -0.14(-0.57%) |
Nov 12, 2013 | 25.52 | 25.52 | 25.19 | 25.22 | 56,303 | -0.30(-1.17%) |
Nov 11, 2013 | 25.49 | 25.63 | 25.43 | 25.52 | 53,032 | -0.13(-0.52%) |
Nov 08, 2013 | 25.86 | 26.08 | 25.56 | 25.65 | 64,738 | -0.40(-1.52%) |
Nov 07, 2013 | 26.29 | 26.54 | 25.97 | 26.05 | 48,806 | -0.25(-0.95%) |
Nov 06, 2013 | 26.22 | 26.59 | 26.16 | 26.30 | 79,940 | +0.20(+0.76%) |
Nov 05, 2013 | 26.52 | 26.64 | 26.03 | 26.10 | 404,171 | -0.57(-2.14%) |
Nov 04, 2013 | 26.72 | 27.68 | 26.62 | 26.67 | 261,496 | -0.04(-0.14%) |
Nov 01, 2013 | 26.84 | 26.84 | 26.41 | 26.71 | 183,054 | +0.07(+0.26%) |
Oct 31, 2013 | 26.77 | 26.90 | 26.51 | 26.64 | 238,100 | -0.13(-0.48%) |
Oct 30, 2013 | 26.93 | 26.93 | 26.63 | 26.77 | 255,156 | +0.05(+0.17%) |
Oct 29, 2013 | 26.92 | 26.92 | 26.21 | 26.73 | 75,773 | -0.04(-0.14%) |
Oct 28, 2013 | 26.80 | 26.89 | 26.58 | 26.76 | 165,906 | -0.03(-0.11%) |
Oct 25, 2013 | 26.66 | 26.87 | 26.60 | 26.79 | 528,154 | +0.04(+0.14%) |
Oct 24, 2013 | 26.40 | 26.77 | 25.64 | 26.76 | 131,291 | +0.29(+1.09%) |
Oct 23, 2013 | 26.38 | 26.67 | 26.18 | 26.47 | 145,943 | +0.08(+0.32%) |
Oct 22, 2013 | 26.47 | 26.90 | 26.33 | 26.38 | 352,023 | +0.07(+0.26%) |
Oct 21, 2013 | 26.32 | 26.51 | 26.07 | 26.32 | 117,593 | +0.12(+0.46%) |
Oct 18, 2013 | 26.33 | 26.33 | 25.93 | 26.19 | 96,373 | +0.08(+0.29%) |
Oct 17, 2013 | 25.67 | 26.15 | 25.56 | 26.12 | 65,386 | +0.62(+2.42%) |
Oct 16, 2013 | 25.39 | 25.53 | 25.34 | 25.50 | 44,930 | +0.08(+0.33%) |
Oct 15, 2013 | 25.42 | 25.46 | 25.32 | 25.42 | 51,812 | +0.00(+0.00%) |
Oct 14, 2013 | 25.37 | 25.46 | 25.31 | 25.42 | 44,220 | +0.06(+0.24%) |
Oct 11, 2013 | 25.07 | 25.47 | 25.07 | 25.36 | 59,805 | +0.23(+0.91%) |
Oct 10, 2013 | 25.07 | 25.22 | 24.93 | 25.13 | 53,491 | +0.38(+1.54%) |
Oct 09, 2013 | 24.74 | 25.07 | 24.59 | 24.75 | 68,422 | +0.16(+0.65%) |
Oct 08, 2013 | 24.60 | 24.80 | 24.54 | 24.59 | 201,044 | -0.07(-0.28%) |
Oct 07, 2013 | 24.52 | 24.71 | 24.46 | 24.66 | 70,118 | -0.02(-0.06%) |
Oct 04, 2013 | 24.64 | 24.89 | 24.56 | 24.67 | 154,863 | -0.06(-0.25%) |
Oct 03, 2013 | 24.66 | 25.01 | 24.60 | 24.73 | 108,151 | -0.08(-0.31%) |
Oct 02, 2013 | 24.52 | 24.95 | 24.52 | 24.81 | 177,028 | -0.08(-0.31%) |