Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.84 | 26.84 | 26.84 | 0 | +0.15(+0.56%) | |
Dec 30, 2013 | 26.57 | 26.72 | 26.55 | 26.69 | 16,967 | +0.06(+0.22%) |
Dec 27, 2013 | 27.21 | 27.21 | 26.54 | 26.63 | 25,351 | -0.05(-0.19%) |
Dec 26, 2013 | 26.75 | 26.75 | 26.60 | 26.68 | 12,497 | +0.07(+0.25%) |
Dec 24, 2013 | 26.56 | 26.64 | 26.56 | 26.61 | 5,710 | +0.07(+0.25%) |
Dec 23, 2013 | 26.53 | 26.55 | 26.36 | 26.55 | 11,630 | +0.28(+1.06%) |
Dec 20, 2013 | 25.96 | 26.29 | 25.94 | 26.27 | 17,012 | +0.33(+1.25%) |
Dec 19, 2013 | 26.12 | 26.14 | 25.94 | 25.94 | 21,357 | -0.21(-0.80%) |
Dec 18, 2013 | 25.82 | 26.15 | 25.61 | 26.15 | 49,029 | +0.36(+1.41%) |
Dec 17, 2013 | 25.81 | 25.81 | 25.60 | 25.79 | 5,103 | +0.09(+0.33%) |
Dec 16, 2013 | 25.67 | 25.82 | 25.59 | 25.70 | 3,879 | +0.19(+0.75%) |
Dec 13, 2013 | 25.50 | 25.56 | 25.32 | 25.51 | 10,379 | +0.17(+0.67%) |
Dec 12, 2013 | 25.34 | 25.46 | 25.29 | 25.34 | 5,482 | -0.01(-0.04%) |
Dec 11, 2013 | 25.84 | 25.85 | 25.30 | 25.35 | 11,052 | -0.44(-1.71%) |
Dec 10, 2013 | 25.86 | 25.97 | 25.72 | 25.79 | 4,460 | -0.03(-0.11%) |
Dec 09, 2013 | 25.96 | 25.96 | 25.79 | 25.82 | 8,252 | +0.06(+0.22%) |
Dec 06, 2013 | 25.93 | 25.93 | 25.75 | 25.76 | 12,863 | +0.21(+0.83%) |
Dec 05, 2013 | 25.54 | 25.60 | 25.54 | 25.55 | 1,952 | -0.04(-0.16%) |
Dec 04, 2013 | 25.67 | 25.67 | 25.48 | 25.59 | 6,944 | -0.05(-0.19%) |
Dec 03, 2013 | 25.70 | 25.70 | 25.50 | 25.64 | 12,047 | -0.11(-0.43%) |
Dec 02, 2013 | 25.88 | 25.88 | 25.75 | 25.75 | 491 | -0.08(-0.31%) |
Nov 29, 2013 | 25.93 | 25.93 | 25.83 | 25.83 | 4,107 | -0.02(-0.07%) |
Nov 27, 2013 | 25.88 | 25.97 | 25.76 | 25.85 | 2,616 | +0.01(+0.06%) |
Nov 26, 2013 | 25.61 | 25.86 | 25.61 | 25.83 | 3,068 | +0.10(+0.39%) |
Nov 25, 2013 | 25.84 | 25.84 | 25.62 | 25.73 | 2,742 | -0.05(-0.19%) |
Nov 22, 2013 | 25.66 | 25.78 | 25.65 | 25.78 | 3,069 | +0.14(+0.54%) |
Nov 21, 2013 | 25.38 | 25.68 | 25.38 | 25.64 | 4,449 | +0.40(+1.57%) |
Nov 20, 2013 | 25.36 | 25.46 | 25.25 | 25.25 | 3,359 | -0.06(-0.23%) |
Nov 19, 2013 | 25.59 | 25.63 | 25.27 | 25.30 | 6,292 | -0.44(-1.71%) |
Nov 18, 2013 | 25.89 | 25.89 | 25.74 | 25.74 | 1,018 | -0.12(-0.48%) |
Nov 15, 2013 | 25.82 | 25.87 | 25.68 | 25.87 | 32,813 | +0.14(+0.53%) |
Nov 14, 2013 | 25.58 | 25.75 | 25.58 | 25.73 | 3,855 | +0.36(+1.42%) |
Nov 12, 2013 | 25.27 | 25.37 | 25.21 | 25.37 | 16,573 | +0.08(+0.32%) |
Nov 11, 2013 | 25.03 | 25.29 | 25.03 | 25.29 | 20,569 | +0.19(+0.74%) |
Nov 08, 2013 | 24.61 | 25.13 | 24.61 | 25.10 | 7,145 | +0.44(+1.78%) |
Nov 07, 2013 | 25.26 | 25.26 | 24.66 | 24.66 | 7,940 | -0.55(-2.16%) |
Nov 06, 2013 | 25.51 | 25.51 | 25.16 | 25.21 | 15,101 | -0.11(-0.45%) |
Nov 05, 2013 | 25.35 | 25.40 | 25.18 | 25.32 | 9,010 | -0.10(-0.38%) |
Nov 04, 2013 | 25.25 | 25.43 | 25.25 | 25.42 | 9,724 | +0.27(+1.06%) |
Nov 01, 2013 | 25.31 | 25.31 | 25.05 | 25.15 | 13,965 | -0.15(-0.60%) |
Oct 31, 2013 | 25.19 | 25.43 | 25.19 | 25.30 | 3,306 | +0.11(+0.45%) |
Oct 30, 2013 | 25.36 | 25.39 | 25.19 | 25.19 | 5,951 | -0.11(-0.45%) |
Oct 29, 2013 | 25.31 | 25.32 | 25.18 | 25.30 | 7,603 | +0.06(+0.23%) |
Oct 28, 2013 | 25.58 | 25.58 | 25.10 | 25.25 | 26,860 | +0.05(+0.19%) |
Oct 25, 2013 | 25.23 | 25.26 | 25.12 | 25.20 | 5,349 | -0.07(-0.27%) |
Oct 24, 2013 | 25.11 | 25.31 | 25.11 | 25.26 | 16,998 | +0.18(+0.72%) |
Oct 23, 2013 | 25.19 | 25.19 | 24.99 | 25.08 | 10,664 | -0.25(-0.98%) |
Oct 22, 2013 | 25.38 | 25.39 | 25.25 | 25.33 | 4,463 | +0.14(+0.56%) |
Oct 21, 2013 | 25.15 | 25.25 | 25.15 | 25.19 | 10,608 | +0.06(+0.24%) |
Oct 18, 2013 | 25.09 | 25.16 | 25.00 | 25.13 | 15,009 | +0.26(+1.04%) |
Oct 17, 2013 | 24.70 | 24.92 | 24.68 | 24.87 | 8,540 | +0.13(+0.54%) |
Oct 16, 2013 | 24.52 | 24.77 | 24.50 | 24.74 | 20,969 | +0.25(+1.02%) |
Oct 15, 2013 | 24.69 | 24.69 | 24.40 | 24.49 | 6,077 | -0.23(-0.94%) |
Oct 14, 2013 | 24.44 | 24.73 | 24.43 | 24.72 | 15,572 | +0.16(+0.67%) |
Oct 11, 2013 | 24.36 | 24.61 | 24.31 | 24.56 | 31,647 | +0.19(+0.78%) |
Oct 10, 2013 | 24.01 | 24.37 | 24.01 | 24.37 | 1,665 | +0.57(+2.41%) |
Oct 09, 2013 | 23.93 | 23.93 | 23.67 | 23.79 | 12,623 | -0.12(-0.52%) |
Oct 08, 2013 | 24.36 | 24.39 | 23.91 | 23.92 | 7,657 | -0.40(-1.65%) |
Oct 07, 2013 | 24.44 | 24.50 | 24.32 | 24.32 | 39,127 | -0.34(-1.40%) |
Oct 04, 2013 | 24.47 | 24.67 | 24.47 | 24.66 | 23,773 | +0.18(+0.74%) |
Oct 03, 2013 | 24.61 | 24.61 | 24.28 | 24.48 | 9,428 | -0.17(-0.70%) |
Oct 02, 2013 | 24.64 | 24.68 | 24.49 | 24.65 | 15,062 | -0.11(-0.46%) |