Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.97 | 26.13 | 26.13 | 26.13 | 122,928 | +0.27(+1.05%) |
Dec 30, 2013 | 26.01 | 26.02 | 25.71 | 25.86 | 89,662 | -0.07(-0.27%) |
Dec 27, 2013 | 25.95 | 25.98 | 25.75 | 25.93 | 602,989 | +0.15(+0.57%) |
Dec 26, 2013 | 25.94 | 26.00 | 25.63 | 25.78 | 221,419 | -0.21(-0.80%) |
Dec 24, 2013 | 26.01 | 26.06 | 25.93 | 25.99 | 236,462 | +0.09(+0.33%) |
Dec 23, 2013 | 25.94 | 26.05 | 25.64 | 25.90 | 303,046 | -0.08(-0.30%) |
Dec 20, 2013 | 25.98 | 26.10 | 25.90 | 25.98 | 605,293 | +0.05(+0.18%) |
Dec 19, 2013 | 25.94 | 26.03 | 25.87 | 25.94 | 152,499 | -0.03(-0.12%) |
Dec 18, 2013 | 25.85 | 26.17 | 25.58 | 25.97 | 134,387 | +0.23(+0.90%) |
Dec 17, 2013 | 25.73 | 25.81 | 25.56 | 25.73 | 192,956 | +0.09(+0.37%) |
Dec 16, 2013 | 25.78 | 25.82 | 25.57 | 25.64 | 120,654 | -0.01(-0.03%) |
Dec 13, 2013 | 25.74 | 25.74 | 25.57 | 25.65 | 123,531 | +0.05(+0.18%) |
Dec 12, 2013 | 25.60 | 25.73 | 25.49 | 25.60 | 156,036 | +0.11(+0.43%) |
Dec 11, 2013 | 25.68 | 25.69 | 25.39 | 25.49 | 174,878 | -0.21(-0.81%) |
Dec 10, 2013 | 25.76 | 25.79 | 25.59 | 25.70 | 123,468 | +0.03(+0.12%) |
Dec 09, 2013 | 25.73 | 25.83 | 25.66 | 25.67 | 93,794 | +0.03(+0.13%) |
Dec 06, 2013 | 25.70 | 25.82 | 25.48 | 25.64 | 61,209 | +0.22(+0.85%) |
Dec 05, 2013 | 25.50 | 25.56 | 25.41 | 25.42 | 145,187 | +0.04(+0.15%) |
Dec 04, 2013 | 25.36 | 25.55 | 25.22 | 25.39 | 125,247 | -0.05(-0.18%) |
Dec 03, 2013 | 25.55 | 25.77 | 25.34 | 25.43 | 145,854 | -0.07(-0.27%) |
Dec 02, 2013 | 25.61 | 25.80 | 25.36 | 25.50 | 276,858 | -0.05(-0.18%) |
Nov 29, 2013 | 25.82 | 25.82 | 25.53 | 25.55 | 162,042 | -0.06(-0.24%) |
Nov 27, 2013 | 25.38 | 25.63 | 25.34 | 25.61 | 209,277 | +0.33(+1.32%) |
Nov 26, 2013 | 25.36 | 25.40 | 25.18 | 25.28 | 144,816 | -0.07(-0.27%) |
Nov 25, 2013 | 25.39 | 25.41 | 25.23 | 25.35 | 168,373 | +0.01(+0.03%) |
Nov 22, 2013 | 25.27 | 25.39 | 25.15 | 25.34 | 69,568 | +0.15(+0.58%) |
Nov 21, 2013 | 25.11 | 25.29 | 25.01 | 25.19 | 190,722 | +0.11(+0.43%) |
Nov 20, 2013 | 25.39 | 25.45 | 25.05 | 25.08 | 233,783 | -0.15(-0.61%) |
Nov 19, 2013 | 25.39 | 25.53 | 25.19 | 25.24 | 144,296 | -0.02(-0.06%) |
Nov 18, 2013 | 25.39 | 25.42 | 25.20 | 25.25 | 114,610 | -0.09(-0.37%) |
Nov 15, 2013 | 25.18 | 25.36 | 25.01 | 25.35 | 273,474 | +0.18(+0.71%) |
Nov 14, 2013 | 25.15 | 25.18 | 24.98 | 25.17 | 69,952 | +0.12(+0.46%) |
Nov 12, 2013 | 25.04 | 25.22 | 24.94 | 25.05 | 33,290 | +0.06(+0.25%) |
Nov 11, 2013 | 25.17 | 25.17 | 24.98 | 24.99 | 136,657 | -0.15(-0.62%) |
Nov 08, 2013 | 25.11 | 25.21 | 24.99 | 25.15 | 67,041 | +0.13(+0.53%) |
Nov 07, 2013 | 25.17 | 25.25 | 24.94 | 25.01 | 40,053 | -0.12(-0.46%) |
Nov 06, 2013 | 25.22 | 25.22 | 25.09 | 25.13 | 57,445 | +0.09(+0.34%) |
Nov 05, 2013 | 25.11 | 25.13 | 24.90 | 25.05 | 93,212 | -0.05(-0.19%) |
Nov 04, 2013 | 25.18 | 25.19 | 24.87 | 25.09 | 148,738 | -0.07(-0.29%) |
Nov 01, 2013 | 25.21 | 25.22 | 24.94 | 25.17 | 93,177 | +0.09(+0.36%) |
Oct 31, 2013 | 25.06 | 25.15 | 24.86 | 25.08 | 163,820 | +0.12(+0.47%) |
Oct 30, 2013 | 25.15 | 25.15 | 24.87 | 24.96 | 115,317 | -0.04(-0.15%) |
Oct 29, 2013 | 25.07 | 25.25 | 24.90 | 25.00 | 98,860 | +0.13(+0.53%) |
Oct 28, 2013 | 25.01 | 25.01 | 24.84 | 24.87 | 127,215 | -0.15(-0.60%) |
Oct 25, 2013 | 24.98 | 25.07 | 24.96 | 25.02 | 78,550 | -0.02(-0.08%) |
Oct 24, 2013 | 25.08 | 25.08 | 24.91 | 25.04 | 81,317 | +0.09(+0.37%) |
Oct 23, 2013 | 25.21 | 25.21 | 24.84 | 24.94 | 132,157 | -0.17(-0.66%) |
Oct 22, 2013 | 25.25 | 25.29 | 25.01 | 25.11 | 144,262 | +0.03(+0.11%) |
Oct 21, 2013 | 25.16 | 25.17 | 24.89 | 25.08 | 305,865 | +0.04(+0.15%) |
Oct 18, 2013 | 25.39 | 25.43 | 25.02 | 25.05 | 254,580 | -0.13(-0.52%) |
Oct 17, 2013 | 24.92 | 25.20 | 24.86 | 25.18 | 207,395 | +0.33(+1.34%) |
Oct 16, 2013 | 24.84 | 24.93 | 24.67 | 24.84 | 62,326 | +0.22(+0.88%) |
Oct 15, 2013 | 24.77 | 24.82 | 24.54 | 24.63 | 103,008 | -0.12(-0.50%) |
Oct 14, 2013 | 24.58 | 24.78 | 24.49 | 24.75 | 47,539 | +0.26(+1.04%) |
Oct 11, 2013 | 24.70 | 24.95 | 24.47 | 24.50 | 120,179 | -0.22(-0.88%) |
Oct 10, 2013 | 24.67 | 24.89 | 24.60 | 24.71 | 126,175 | +0.10(+0.41%) |
Oct 09, 2013 | 24.48 | 24.64 | 24.48 | 24.61 | 132,057 | +0.13(+0.54%) |
Oct 08, 2013 | 24.73 | 24.73 | 24.47 | 24.48 | 169,506 | -0.16(-0.66%) |
Oct 07, 2013 | 24.60 | 24.74 | 24.56 | 24.64 | 76,853 | -0.05(-0.22%) |
Oct 04, 2013 | 24.60 | 24.77 | 24.54 | 24.70 | 128,950 | +0.11(+0.44%) |
Oct 03, 2013 | 24.57 | 24.62 | 24.43 | 24.59 | 85,108 | -0.03(-0.13%) |
Oct 02, 2013 | 24.46 | 24.69 | 24.46 | 24.62 | 182,936 | +0.12(+0.51%) |