Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.84 | 26.60 | 26.60 | 26.60 | 466,548 | -0.22(-0.83%) |
Dec 30, 2013 | 26.78 | 27.00 | 26.61 | 26.82 | 336,748 | -0.05(-0.20%) |
Dec 27, 2013 | 26.97 | 27.08 | 26.61 | 26.87 | 211,211 | -0.03(-0.11%) |
Dec 26, 2013 | 27.01 | 27.19 | 26.76 | 26.90 | 339,966 | -0.08(-0.30%) |
Dec 24, 2013 | 26.69 | 27.05 | 26.69 | 26.98 | 313,058 | +0.26(+0.99%) |
Dec 23, 2013 | 26.67 | 27.12 | 26.65 | 26.72 | 569,794 | +0.08(+0.30%) |
Dec 20, 2013 | 26.28 | 26.65 | 26.14 | 26.64 | 1,235,595 | +0.32(+1.21%) |
Dec 19, 2013 | 26.96 | 27.27 | 26.29 | 26.32 | 458,367 | -0.89(-3.28%) |
Dec 18, 2013 | 26.71 | 27.27 | 26.50 | 27.21 | 645,984 | +0.47(+1.77%) |
Dec 17, 2013 | 26.40 | 26.79 | 26.40 | 26.74 | 348,917 | +0.22(+0.81%) |
Dec 16, 2013 | 26.33 | 26.56 | 26.16 | 26.53 | 389,272 | +0.25(+0.94%) |
Dec 13, 2013 | 26.17 | 26.43 | 26.00 | 26.28 | 479,005 | +0.27(+1.03%) |
Dec 12, 2013 | 26.15 | 26.30 | 25.86 | 26.01 | 270,260 | -0.20(-0.76%) |
Dec 11, 2013 | 26.82 | 26.82 | 26.08 | 26.21 | 533,561 | -0.57(-2.13%) |
Dec 10, 2013 | 26.99 | 27.14 | 26.72 | 26.78 | 411,404 | -0.25(-0.92%) |
Dec 09, 2013 | 26.89 | 27.04 | 26.50 | 27.03 | 341,371 | +0.27(+1.01%) |
Dec 06, 2013 | 26.77 | 27.03 | 26.68 | 26.76 | 272,475 | +0.15(+0.55%) |
Dec 05, 2013 | 26.66 | 26.67 | 26.44 | 26.61 | 431,300 | -0.04(-0.14%) |
Dec 04, 2013 | 26.67 | 27.08 | 26.62 | 26.65 | 339,070 | -0.20(-0.76%) |
Dec 03, 2013 | 27.13 | 27.19 | 26.63 | 26.85 | 762,358 | -0.37(-1.36%) |
Dec 02, 2013 | 27.15 | 27.28 | 26.72 | 27.22 | 662,373 | +0.16(+0.60%) |
Nov 29, 2013 | 27.66 | 27.66 | 27.04 | 27.06 | 342,079 | -0.54(-1.95%) |
Nov 27, 2013 | 27.36 | 27.60 | 27.12 | 27.60 | 381,919 | +0.33(+1.22%) |
Nov 26, 2013 | 27.28 | 27.37 | 27.02 | 27.27 | 676,329 | -0.02(-0.07%) |
Nov 25, 2013 | 27.41 | 27.41 | 27.04 | 27.29 | 461,188 | -0.04(-0.16%) |
Nov 22, 2013 | 27.18 | 27.37 | 26.90 | 27.33 | 421,632 | +0.11(+0.39%) |
Nov 21, 2013 | 27.34 | 27.51 | 27.13 | 27.22 | 435,904 | -0.03(-0.12%) |
Nov 20, 2013 | 27.53 | 27.82 | 27.16 | 27.26 | 379,145 | -0.24(-0.88%) |
Nov 19, 2013 | 27.58 | 27.72 | 27.38 | 27.50 | 307,282 | -0.15(-0.54%) |
Nov 18, 2013 | 27.76 | 27.89 | 27.58 | 27.65 | 365,457 | -0.06(-0.21%) |
Nov 15, 2013 | 27.38 | 27.73 | 27.29 | 27.71 | 654,328 | +0.34(+1.25%) |
Nov 14, 2013 | 27.24 | 27.63 | 27.20 | 27.36 | 368,709 | +0.25(+0.91%) |
Nov 12, 2013 | 27.34 | 27.34 | 26.86 | 27.12 | 419,734 | -0.18(-0.65%) |
Nov 11, 2013 | 27.40 | 27.62 | 27.25 | 27.29 | 630,247 | -0.21(-0.76%) |
Nov 08, 2013 | 27.96 | 27.96 | 27.14 | 27.50 | 536,552 | -0.54(-1.93%) |
Nov 07, 2013 | 28.05 | 28.08 | 27.87 | 28.04 | 776,758 | +0.03(+0.11%) |
Nov 06, 2013 | 27.30 | 28.30 | 27.30 | 28.01 | 1,023,185 | +0.55(+2.01%) |
Nov 05, 2013 | 27.52 | 27.69 | 27.32 | 27.46 | 862,347 | -0.29(-1.04%) |
Nov 04, 2013 | 27.76 | 27.81 | 27.53 | 27.75 | 680,101 | +0.13(+0.48%) |
Nov 01, 2013 | 27.51 | 27.67 | 27.19 | 27.61 | 973,157 | +0.11(+0.41%) |
Oct 31, 2013 | 27.54 | 27.62 | 27.32 | 27.50 | 1,575,425 | -0.02(-0.06%) |
Oct 30, 2013 | 27.44 | 27.67 | 27.35 | 27.52 | 845,353 | +0.05(+0.18%) |
Oct 29, 2013 | 27.56 | 27.74 | 27.28 | 27.47 | 865,158 | -0.08(-0.28%) |
Oct 28, 2013 | 27.42 | 27.55 | 27.10 | 27.55 | 722,310 | +0.15(+0.56%) |
Oct 25, 2013 | 27.14 | 27.43 | 27.00 | 27.39 | 871,477 | +0.40(+1.50%) |
Oct 24, 2013 | 27.19 | 27.26 | 26.98 | 26.99 | 873,572 | +0.02(+0.08%) |
Oct 23, 2013 | 26.38 | 27.11 | 26.21 | 26.97 | 1,373,540 | +0.54(+2.06%) |
Oct 22, 2013 | 26.58 | 26.69 | 26.33 | 26.42 | 764,989 | +0.04(+0.14%) |
Oct 21, 2013 | 26.24 | 26.54 | 25.99 | 26.39 | 1,067,208 | +0.09(+0.32%) |
Oct 18, 2013 | 26.41 | 26.48 | 25.97 | 26.30 | 4,774,871 | -0.38(-1.42%) |
Oct 17, 2013 | 26.23 | 26.68 | 26.13 | 26.68 | 666,263 | +0.42(+1.60%) |
Oct 16, 2013 | 26.13 | 26.34 | 26.08 | 26.26 | 522,892 | +0.22(+0.84%) |
Oct 15, 2013 | 25.89 | 26.21 | 25.83 | 26.04 | 505,351 | +0.01(+0.04%) |
Oct 14, 2013 | 25.82 | 26.06 | 25.69 | 26.03 | 472,216 | +0.15(+0.58%) |
Oct 11, 2013 | 25.80 | 25.91 | 25.58 | 25.88 | 569,517 | +0.08(+0.31%) |
Oct 10, 2013 | 25.57 | 25.93 | 25.53 | 25.80 | 603,893 | +0.50(+1.98%) |
Oct 09, 2013 | 25.45 | 25.50 | 25.24 | 25.30 | 408,997 | +0.00(+0.00%) |
Oct 08, 2013 | 25.51 | 25.64 | 25.30 | 25.30 | 425,297 | -0.18(-0.69%) |
Oct 07, 2013 | 25.43 | 25.67 | 25.33 | 25.48 | 473,108 | -0.09(-0.33%) |
Oct 04, 2013 | 25.70 | 25.91 | 25.48 | 25.56 | 392,141 | -0.21(-0.81%) |
Oct 03, 2013 | 26.11 | 26.22 | 25.52 | 25.77 | 516,651 | -0.35(-1.33%) |
Oct 02, 2013 | 26.13 | 26.30 | 25.97 | 26.12 | 418,022 | -0.26(-0.97%) |