Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.74 | 25.79 | 25.79 | 25.79 | 523,275 | +0.05(+0.20%) |
Dec 30, 2013 | 25.80 | 25.93 | 25.67 | 25.74 | 485,673 | -0.04(-0.14%) |
Dec 27, 2013 | 25.93 | 26.03 | 25.66 | 25.77 | 742,915 | -0.04(-0.14%) |
Dec 26, 2013 | 25.94 | 26.15 | 25.79 | 25.81 | 454,420 | -0.05(-0.20%) |
Dec 24, 2013 | 25.79 | 26.10 | 25.79 | 25.86 | 184,777 | +0.12(+0.48%) |
Dec 23, 2013 | 25.46 | 25.80 | 25.40 | 25.74 | 378,443 | +0.36(+1.42%) |
Dec 20, 2013 | 25.17 | 25.44 | 25.10 | 25.38 | 1,318,928 | +0.36(+1.44%) |
Dec 19, 2013 | 25.13 | 25.27 | 24.90 | 25.02 | 613,449 | -0.24(-0.94%) |
Dec 18, 2013 | 25.34 | 25.41 | 24.71 | 25.25 | 1,231,556 | -0.14(-0.55%) |
Dec 17, 2013 | 25.19 | 25.41 | 24.99 | 25.39 | 897,732 | +0.18(+0.73%) |
Dec 16, 2013 | 25.17 | 25.51 | 25.14 | 25.21 | 787,034 | +0.05(+0.21%) |
Dec 13, 2013 | 25.03 | 25.26 | 24.96 | 25.16 | 546,088 | +0.09(+0.35%) |
Dec 12, 2013 | 25.04 | 25.10 | 24.86 | 25.07 | 545,852 | +0.03(+0.11%) |
Dec 11, 2013 | 25.26 | 25.39 | 24.96 | 25.04 | 698,555 | -0.26(-1.04%) |
Dec 10, 2013 | 25.34 | 25.53 | 25.25 | 25.31 | 780,650 | -0.11(-0.41%) |
Dec 09, 2013 | 25.41 | 25.59 | 25.38 | 25.41 | 771,043 | +0.04(+0.17%) |
Dec 06, 2013 | 25.60 | 25.78 | 25.32 | 25.37 | 944,488 | +0.00(+0.00%) |
Dec 05, 2013 | 25.08 | 25.47 | 25.08 | 25.37 | 659,247 | +0.18(+0.70%) |
Dec 04, 2013 | 25.34 | 25.40 | 24.98 | 25.19 | 897,302 | +0.15(+0.60%) |
Dec 03, 2013 | 24.69 | 25.05 | 24.58 | 25.04 | 663,751 | +0.26(+1.06%) |
Dec 02, 2013 | 25.12 | 25.20 | 24.74 | 24.78 | 684,657 | -0.34(-1.36%) |
Nov 29, 2013 | 25.21 | 25.21 | 24.96 | 25.12 | 240,126 | -0.07(-0.28%) |
Nov 27, 2013 | 25.60 | 25.60 | 25.09 | 25.19 | 522,076 | -0.37(-1.44%) |
Nov 26, 2013 | 25.50 | 25.65 | 25.39 | 25.56 | 388,304 | +0.05(+0.21%) |
Nov 25, 2013 | 25.46 | 25.63 | 25.38 | 25.51 | 574,842 | +0.08(+0.31%) |
Nov 22, 2013 | 25.80 | 25.94 | 25.26 | 25.43 | 962,431 | -0.47(-1.83%) |
Nov 21, 2013 | 26.12 | 26.23 | 25.77 | 25.90 | 2,576,415 | -0.15(-0.57%) |
Nov 20, 2013 | 26.13 | 26.38 | 25.95 | 26.05 | 342,302 | -0.07(-0.27%) |
Nov 19, 2013 | 26.22 | 26.28 | 26.04 | 26.12 | 436,235 | -0.15(-0.57%) |
Nov 18, 2013 | 26.55 | 26.56 | 26.16 | 26.27 | 463,446 | -0.22(-0.83%) |
Nov 15, 2013 | 26.40 | 26.51 | 26.25 | 26.49 | 406,902 | +0.06(+0.23%) |
Nov 14, 2013 | 26.43 | 26.52 | 26.28 | 26.43 | 1,468,113 | +0.04(+0.13%) |
Nov 13, 2013 | 26.08 | 26.48 | 26.08 | 26.39 | 552,290 | +0.18(+0.67%) |
Nov 12, 2013 | 25.74 | 26.27 | 25.74 | 26.22 | 855,003 | +0.39(+1.53%) |
Nov 11, 2013 | 25.78 | 25.86 | 25.49 | 25.82 | 708,105 | -0.02(-0.07%) |
Nov 08, 2013 | 25.52 | 25.85 | 25.36 | 25.84 | 791,158 | +0.32(+1.24%) |
Nov 07, 2013 | 25.33 | 25.63 | 25.16 | 25.52 | 1,092,308 | +0.36(+1.43%) |
Nov 06, 2013 | 25.33 | 25.42 | 25.14 | 25.17 | 804,825 | -0.08(-0.31%) |
Nov 05, 2013 | 25.24 | 25.34 | 25.07 | 25.24 | 478,191 | -0.11(-0.41%) |
Nov 04, 2013 | 24.95 | 25.36 | 24.93 | 25.35 | 647,714 | +0.47(+1.90%) |
Nov 01, 2013 | 24.85 | 24.96 | 24.53 | 24.88 | 520,150 | +0.01(+0.04%) |
Oct 31, 2013 | 24.97 | 25.05 | 24.81 | 24.87 | 1,148,439 | -0.09(-0.35%) |
Oct 30, 2013 | 24.94 | 25.05 | 24.88 | 24.95 | 602,663 | -0.03(-0.11%) |
Oct 29, 2013 | 24.96 | 25.16 | 24.82 | 24.98 | 443,702 | +0.11(+0.42%) |
Oct 28, 2013 | 24.76 | 24.93 | 24.72 | 24.88 | 495,370 | +0.03(+0.11%) |
Oct 25, 2013 | 24.98 | 25.32 | 24.43 | 24.85 | 2,014,151 | -0.92(-3.57%) |
Oct 24, 2013 | 25.50 | 25.86 | 25.32 | 25.77 | 1,171,417 | +0.22(+0.86%) |
Oct 23, 2013 | 25.42 | 25.81 | 25.24 | 25.55 | 1,421,031 | +0.13(+0.52%) |
Oct 22, 2013 | 24.72 | 25.48 | 24.72 | 25.42 | 918,890 | +0.62(+2.51%) |
Oct 21, 2013 | 25.11 | 25.21 | 24.64 | 24.80 | 688,185 | -0.32(-1.26%) |
Oct 18, 2013 | 25.11 | 25.29 | 24.91 | 25.11 | 607,463 | -0.03(-0.10%) |
Oct 17, 2013 | 24.98 | 25.19 | 24.95 | 25.14 | 478,624 | +0.04(+0.14%) |
Oct 16, 2013 | 24.94 | 25.13 | 24.74 | 25.10 | 779,029 | +0.25(+0.99%) |
Oct 15, 2013 | 24.83 | 24.96 | 24.65 | 24.86 | 611,888 | -0.06(-0.25%) |
Oct 14, 2013 | 24.59 | 25.05 | 24.51 | 24.92 | 473,775 | +0.24(+0.96%) |
Oct 11, 2013 | 24.24 | 24.70 | 24.20 | 24.68 | 571,842 | +0.37(+1.51%) |
Oct 10, 2013 | 24.15 | 24.41 | 24.04 | 24.32 | 447,814 | +0.33(+1.39%) |
Oct 09, 2013 | 24.15 | 24.23 | 23.89 | 23.98 | 1,619,562 | -0.18(-0.76%) |
Oct 08, 2013 | 24.07 | 24.19 | 23.84 | 24.17 | 1,247,391 | -0.02(-0.07%) |
Oct 07, 2013 | 24.01 | 24.21 | 23.88 | 24.18 | 1,068,396 | -0.14(-0.58%) |
Oct 04, 2013 | 23.44 | 24.33 | 22.97 | 24.32 | 10,524,115 | +0.08(+0.33%) |
Oct 03, 2013 | 24.30 | 24.43 | 24.10 | 24.25 | 658,775 | -0.05(-0.22%) |
Oct 02, 2013 | 24.21 | 24.32 | 24.04 | 24.30 | 576,215 | +0.05(+0.22%) |