Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.24 | 27.14 | 27.14 | 27.14 | 1,686,100 | -0.10(-0.36%) |
Dec 30, 2013 | 27.14 | 27.29 | 27.04 | 27.24 | 1,498,187 | +0.09(+0.33%) |
Dec 27, 2013 | 27.08 | 27.22 | 27.02 | 27.15 | 1,290,006 | +0.14(+0.51%) |
Dec 26, 2013 | 27.11 | 27.28 | 26.93 | 27.01 | 1,711,644 | -0.11(-0.42%) |
Dec 24, 2013 | 27.00 | 27.16 | 26.92 | 27.13 | 738,144 | +0.08(+0.30%) |
Dec 23, 2013 | 27.15 | 27.23 | 26.88 | 27.05 | 2,191,790 | +0.11(+0.39%) |
Dec 20, 2013 | 27.41 | 27.49 | 26.92 | 26.94 | 6,544,783 | -0.51(-1.86%) |
Dec 19, 2013 | 27.39 | 27.53 | 27.18 | 27.45 | 4,289,724 | -0.05(-0.18%) |
Dec 18, 2013 | 27.05 | 27.52 | 26.87 | 27.50 | 4,616,262 | +0.60(+2.23%) |
Dec 17, 2013 | 27.21 | 27.29 | 26.87 | 26.90 | 4,003,667 | -0.35(-1.28%) |
Dec 16, 2013 | 27.05 | 27.37 | 26.95 | 27.25 | 5,232,484 | +0.39(+1.45%) |
Dec 13, 2013 | 27.38 | 27.38 | 26.79 | 26.86 | 4,736,910 | -0.39(-1.43%) |
Dec 12, 2013 | 27.41 | 27.55 | 27.03 | 27.25 | 4,590,976 | -0.28(-1.00%) |
Dec 11, 2013 | 27.63 | 27.89 | 27.47 | 27.52 | 3,929,854 | -0.03(-0.12%) |
Dec 10, 2013 | 27.47 | 27.65 | 27.18 | 27.56 | 4,629,263 | +0.15(+0.53%) |
Dec 09, 2013 | 27.44 | 27.70 | 27.30 | 27.41 | 4,486,853 | -0.02(-0.09%) |
Dec 06, 2013 | 26.86 | 27.57 | 26.86 | 27.44 | 4,724,644 | +0.74(+2.77%) |
Dec 05, 2013 | 27.01 | 27.01 | 26.27 | 26.70 | 8,133,811 | -0.37(-1.35%) |
Dec 04, 2013 | 26.51 | 27.18 | 26.37 | 27.06 | 8,682,075 | +0.42(+1.58%) |
Dec 03, 2013 | 25.98 | 26.76 | 25.93 | 26.64 | 6,722,483 | +0.71(+2.75%) |
Dec 02, 2013 | 25.63 | 26.11 | 25.51 | 25.93 | 3,893,647 | +0.22(+0.85%) |
Nov 29, 2013 | 25.27 | 25.94 | 25.20 | 25.71 | 1,995,995 | +0.03(+0.13%) |
Nov 27, 2013 | 25.81 | 25.81 | 25.56 | 25.68 | 2,797,800 | -0.03(-0.13%) |
Nov 26, 2013 | 25.61 | 25.90 | 25.52 | 25.71 | 3,313,590 | +0.15(+0.59%) |
Nov 25, 2013 | 25.72 | 25.86 | 25.53 | 25.56 | 3,306,363 | -0.19(-0.75%) |
Nov 22, 2013 | 25.45 | 25.78 | 25.14 | 25.75 | 4,490,736 | +0.34(+1.34%) |
Nov 21, 2013 | 25.14 | 25.56 | 25.10 | 25.41 | 4,153,322 | +0.40(+1.59%) |
Nov 20, 2013 | 24.96 | 25.18 | 24.89 | 25.02 | 6,468,240 | +0.11(+0.42%) |
Nov 19, 2013 | 23.76 | 24.95 | 23.71 | 24.91 | 10,790,718 | +1.10(+4.62%) |
Nov 18, 2013 | 24.29 | 24.46 | 23.49 | 23.81 | 11,816,867 | +0.53(+2.26%) |
Nov 15, 2013 | 23.23 | 23.40 | 23.03 | 23.28 | 6,773,523 | +0.11(+0.49%) |
Nov 14, 2013 | 22.82 | 23.20 | 22.54 | 23.17 | 5,785,580 | +0.08(+0.35%) |
Nov 13, 2013 | 22.68 | 23.11 | 22.61 | 23.09 | 8,115,128 | +0.38(+1.68%) |
Nov 12, 2013 | 22.57 | 22.79 | 22.43 | 22.71 | 3,995,278 | +0.11(+0.50%) |
Nov 11, 2013 | 22.55 | 22.68 | 22.50 | 22.60 | 2,501,282 | -0.06(-0.29%) |
Nov 08, 2013 | 22.36 | 22.70 | 22.20 | 22.66 | 3,374,025 | +0.36(+1.60%) |
Nov 07, 2013 | 22.64 | 22.67 | 22.24 | 22.30 | 4,873,008 | -0.35(-1.54%) |
Nov 06, 2013 | 22.55 | 22.73 | 22.41 | 22.65 | 3,572,904 | +0.11(+0.50%) |
Nov 05, 2013 | 22.34 | 22.77 | 22.30 | 22.54 | 5,792,993 | +0.23(+1.02%) |
Nov 04, 2013 | 22.55 | 22.57 | 22.12 | 22.31 | 3,909,831 | -0.11(-0.51%) |
Nov 01, 2013 | 22.41 | 22.55 | 22.29 | 22.43 | 5,005,797 | +0.03(+0.14%) |
Oct 31, 2013 | 22.49 | 22.55 | 22.17 | 22.39 | 5,774,717 | -0.07(-0.32%) |
Oct 30, 2013 | 23.07 | 23.08 | 22.26 | 22.47 | 6,483,135 | -0.63(-2.73%) |
Oct 29, 2013 | 23.02 | 23.35 | 22.94 | 23.10 | 4,507,933 | +0.09(+0.39%) |
Oct 28, 2013 | 22.85 | 23.14 | 22.84 | 23.01 | 5,135,987 | +0.23(+1.03%) |
Oct 25, 2013 | 22.89 | 22.94 | 22.71 | 22.77 | 3,993,094 | -0.15(-0.67%) |
Oct 24, 2013 | 23.20 | 23.23 | 22.90 | 22.93 | 3,761,975 | -0.25(-1.08%) |
Oct 23, 2013 | 23.32 | 23.50 | 23.11 | 23.18 | 6,426,574 | -0.20(-0.87%) |
Oct 22, 2013 | 22.89 | 23.39 | 22.79 | 23.38 | 7,979,312 | +0.57(+2.48%) |
Oct 21, 2013 | 22.98 | 23.02 | 22.59 | 22.81 | 4,637,083 | -0.21(-0.91%) |
Oct 18, 2013 | 24.08 | 24.08 | 22.70 | 23.02 | 11,390,931 | -1.07(-4.43%) |
Oct 17, 2013 | 23.90 | 24.19 | 23.83 | 24.09 | 3,334,075 | +0.17(+0.71%) |
Oct 16, 2013 | 23.71 | 23.94 | 23.62 | 23.92 | 2,498,572 | +0.25(+1.06%) |
Oct 15, 2013 | 23.79 | 23.90 | 23.62 | 23.67 | 2,430,398 | -0.08(-0.34%) |
Oct 14, 2013 | 23.88 | 23.88 | 23.60 | 23.75 | 2,860,668 | -0.33(-1.38%) |
Oct 11, 2013 | 23.72 | 24.10 | 23.68 | 24.08 | 3,895,458 | +0.37(+1.57%) |
Oct 10, 2013 | 23.37 | 23.73 | 23.37 | 23.71 | 3,886,685 | +0.49(+2.09%) |
Oct 09, 2013 | 23.19 | 23.39 | 23.07 | 23.23 | 5,542,453 | +0.32(+1.41%) |
Oct 08, 2013 | 23.23 | 23.26 | 22.81 | 22.90 | 4,871,132 | -0.35(-1.50%) |
Oct 07, 2013 | 23.57 | 23.62 | 23.24 | 23.25 | 5,865,005 | -0.09(-0.38%) |
Oct 04, 2013 | 22.85 | 23.39 | 22.81 | 23.34 | 5,829,891 | +0.49(+2.16%) |
Oct 03, 2013 | 22.85 | 22.99 | 22.68 | 22.85 | 5,489,926 | -0.11(-0.46%) |
Oct 02, 2013 | 22.92 | 23.32 | 22.84 | 22.95 | 5,385,221 | -0.11(-0.49%) |