Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.80 | 25.75 | 25.75 | 25.75 | 697 | -0.04(-0.17%) |
Dec 30, 2013 | 25.79 | 25.80 | 25.79 | 25.80 | 1,677 | +0.02(+0.07%) |
Dec 27, 2013 | 25.73 | 25.78 | 25.73 | 25.78 | 1,763 | +0.05(+0.18%) |
Dec 26, 2013 | 25.74 | 25.77 | 25.73 | 25.73 | 1,901 | -0.04(-0.17%) |
Dec 24, 2013 | 25.77 | 25.78 | 25.76 | 25.77 | 18,747 | +0.02(+0.08%) |
Dec 23, 2013 | 25.79 | 25.80 | 25.75 | 25.75 | 7,484 | -0.05(-0.18%) |
Dec 20, 2013 | 25.81 | 25.81 | 25.79 | 25.80 | 2,474 | -0.02(-0.07%) |
Dec 19, 2013 | 25.81 | 25.82 | 25.79 | 25.82 | 2,261 | -0.03(-0.13%) |
Dec 18, 2013 | 25.82 | 25.85 | 25.82 | 25.85 | 3,876 | -0.00(-0.00%) |
Dec 17, 2013 | 25.80 | 25.85 | 25.80 | 25.85 | 1,505 | +0.00(+0.00%) |
Dec 16, 2013 | 25.82 | 25.88 | 25.81 | 25.85 | 4,605 | -0.02(-0.07%) |
Dec 13, 2013 | 25.88 | 25.88 | 25.80 | 25.87 | 2,001 | +0.02(+0.07%) |
Dec 12, 2013 | 25.86 | 25.88 | 25.85 | 25.85 | 1,075 | -0.05(-0.20%) |
Dec 11, 2013 | 25.90 | 25.90 | 25.84 | 25.90 | 1,472 | +0.01(+0.02%) |
Dec 10, 2013 | 25.90 | 26.00 | 25.88 | 25.90 | 7,556 | +0.02(+0.07%) |
Dec 09, 2013 | 25.87 | 25.88 | 25.87 | 25.88 | 353 | -0.02(-0.09%) |
Dec 05, 2013 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | -0.01(-0.03%) |
Dec 04, 2013 | 25.81 | 25.96 | 25.81 | 25.91 | 59,998 | +0.02(+0.06%) |
Dec 03, 2013 | 25.90 | 25.90 | 25.89 | 25.90 | 5,348 | -0.02(-0.06%) |
Dec 02, 2013 | 26.02 | 26.02 | 25.91 | 25.91 | 396 | -0.10(-0.39%) |
Nov 27, 2013 | 25.89 | 26.01 | 26.01 | 26.01 | 6,630 | -0.07(-0.28%) |
Nov 26, 2013 | 26.06 | 26.09 | 26.06 | 26.09 | 1,747 | +0.06(+0.25%) |
Nov 25, 2013 | 26.01 | 26.08 | 26.01 | 26.02 | 7,847 | +0.02(+0.08%) |
Nov 22, 2013 | 26.01 | 26.01 | 26.00 | 26.00 | 239 | -0.00(-0.02%) |
Nov 21, 2013 | 26.04 | 26.04 | 25.94 | 26.00 | 7,372 | -0.07(-0.26%) |
Nov 20, 2013 | 26.13 | 26.15 | 26.07 | 26.07 | 5,566 | +0.01(+0.03%) |
Nov 19, 2013 | 26.15 | 26.16 | 26.06 | 26.06 | 5,588 | -0.08(-0.32%) |
Nov 18, 2013 | 27.45 | 27.45 | 26.14 | 26.15 | 3,257 | +0.01(+0.02%) |
Nov 15, 2013 | 26.15 | 26.15 | 26.03 | 26.14 | 7,317 | +0.01(+0.03%) |
Nov 14, 2013 | 26.12 | 26.13 | 26.11 | 26.13 | 3,515 | +0.09(+0.33%) |
Nov 12, 2013 | 26.05 | 26.05 | 25.94 | 26.05 | 4,327 | +0.21(+0.83%) |
Nov 11, 2013 | 25.95 | 25.95 | 25.83 | 25.83 | 2,598 | -0.27(-1.05%) |
Nov 07, 2013 | 26.06 | 26.11 | 26.11 | 26.11 | 11,516 | +0.04(+0.16%) |
Nov 06, 2013 | 26.03 | 26.06 | 26.03 | 26.06 | 5,860 | +0.06(+0.22%) |
Nov 05, 2013 | 25.90 | 26.03 | 25.90 | 26.01 | 3,615 | -0.01(-0.05%) |
Nov 04, 2013 | 26.05 | 28.65 | 25.94 | 26.02 | 17,214 | -0.02(-0.10%) |
Nov 01, 2013 | 26.06 | 26.06 | 26.05 | 26.05 | 348 | +0.05(+0.18%) |
Oct 30, 2013 | 26.04 | 26.00 | 26.00 | 26.00 | 10,241 | +0.12(+0.47%) |
Oct 29, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 203 | -0.18(-0.71%) |
Oct 28, 2013 | 26.04 | 26.06 | 25.93 | 26.06 | 3,794 | +0.17(+0.66%) |
Oct 24, 2013 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | -0.10(-0.39%) |
Oct 23, 2013 | 26.04 | 26.04 | 25.83 | 25.99 | 1,813 | -0.05(-0.20%) |
Oct 22, 2013 | 25.82 | 26.04 | 25.82 | 26.04 | 1,603 | +0.03(+0.10%) |
Oct 21, 2013 | 25.97 | 26.02 | 25.84 | 26.02 | 4,478 | +0.13(+0.50%) |
Oct 18, 2013 | 26.59 | 26.59 | 25.81 | 25.89 | 5,031 | -0.02(-0.07%) |
Oct 17, 2013 | 25.70 | 25.94 | 25.70 | 25.91 | 3,368 | +0.00(+0.02%) |
Oct 15, 2013 | 25.91 | 25.90 | 25.90 | 25.90 | 698 | +0.12(+0.48%) |
Oct 14, 2013 | 25.91 | 25.91 | 25.78 | 25.78 | 4,335 | -0.04(-0.16%) |
Oct 11, 2013 | 25.84 | 25.84 | 25.82 | 25.82 | 5,247 | +0.00(+0.02%) |
Oct 09, 2013 | 25.79 | 25.81 | 25.81 | 25.81 | 3,258 | +0.08(+0.31%) |
Oct 08, 2013 | 25.74 | 25.74 | 25.73 | 25.73 | 464 | -0.04(-0.17%) |
Oct 03, 2013 | 25.79 | 25.78 | 25.78 | 25.78 | 31,772 | -0.04(-0.17%) |
Oct 02, 2013 | 25.85 | 26.01 | 25.79 | 25.82 | 19,765 | +0.03(+0.10%) |