Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.53 | 25.52 | 25.52 | 25.52 | 196,256 | +0.19(+0.75%) |
Dec 30, 2013 | 25.48 | 25.57 | 25.33 | 25.33 | 286,881 | -0.24(-0.93%) |
Dec 27, 2013 | 25.35 | 25.57 | 25.33 | 25.57 | 212,300 | +0.32(+1.25%) |
Dec 26, 2013 | 25.17 | 25.25 | 25.01 | 25.25 | 94,218 | +0.20(+0.80%) |
Dec 24, 2013 | 25.06 | 25.06 | 24.89 | 25.05 | 118,221 | +0.19(+0.76%) |
Dec 23, 2013 | 24.92 | 25.02 | 24.86 | 24.86 | 258,570 | +0.20(+0.81%) |
Dec 20, 2013 | 24.49 | 24.66 | 24.45 | 24.66 | 338,043 | +0.32(+1.32%) |
Dec 19, 2013 | 24.09 | 24.35 | 24.06 | 24.34 | 181,976 | +0.30(+1.25%) |
Dec 18, 2013 | 23.87 | 24.19 | 23.74 | 24.04 | 254,990 | +0.24(+1.00%) |
Dec 17, 2013 | 23.97 | 23.97 | 23.66 | 23.81 | 243,832 | -0.11(-0.46%) |
Dec 16, 2013 | 23.99 | 24.12 | 23.85 | 23.92 | 253,723 | +0.27(+1.16%) |
Dec 13, 2013 | 23.72 | 23.74 | 23.54 | 23.64 | 331,388 | -0.02(-0.09%) |
Dec 12, 2013 | 23.93 | 23.94 | 23.62 | 23.66 | 612,709 | -0.24(-0.99%) |
Dec 11, 2013 | 24.19 | 24.19 | 23.90 | 23.90 | 523,314 | -0.73(-2.97%) |
Dec 10, 2013 | 24.61 | 24.70 | 24.56 | 24.63 | 449,005 | -0.15(-0.59%) |
Dec 09, 2013 | 24.74 | 24.78 | 24.63 | 24.78 | 257,982 | +0.16(+0.66%) |
Dec 06, 2013 | 24.48 | 24.65 | 24.38 | 24.62 | 297,152 | +0.28(+1.15%) |
Dec 05, 2013 | 24.51 | 24.66 | 24.28 | 24.34 | 447,787 | -0.17(-0.71%) |
Dec 04, 2013 | 24.34 | 24.68 | 24.32 | 24.51 | 378,670 | -0.28(-1.15%) |
Dec 03, 2013 | 24.80 | 24.85 | 24.63 | 24.80 | 418,711 | -0.22(-0.86%) |
Dec 02, 2013 | 25.03 | 25.18 | 24.98 | 25.01 | 346,531 | -0.18(-0.71%) |
Nov 29, 2013 | 25.56 | 25.58 | 25.19 | 25.19 | 396,412 | -0.27(-1.07%) |
Nov 27, 2013 | 25.45 | 25.46 | 25.28 | 25.46 | 131,104 | +0.16(+0.62%) |
Nov 26, 2013 | 25.41 | 25.46 | 25.26 | 25.31 | 134,734 | -0.16(-0.62%) |
Nov 25, 2013 | 25.46 | 25.47 | 25.26 | 25.46 | 124,579 | -0.15(-0.60%) |
Nov 22, 2013 | 25.63 | 25.71 | 25.55 | 25.62 | 260,589 | +0.13(+0.52%) |
Nov 21, 2013 | 25.49 | 25.55 | 25.34 | 25.49 | 165,689 | +0.04(+0.14%) |
Nov 20, 2013 | 25.75 | 25.78 | 25.42 | 25.45 | 188,396 | -0.22(-0.86%) |
Nov 19, 2013 | 25.74 | 25.82 | 25.55 | 25.67 | 381,542 | -0.34(-1.32%) |
Nov 18, 2013 | 26.16 | 26.25 | 25.92 | 26.01 | 254,741 | +0.26(+1.02%) |
Nov 15, 2013 | 25.57 | 25.75 | 25.52 | 25.75 | 289,720 | +0.27(+1.07%) |
Nov 14, 2013 | 25.26 | 25.50 | 25.21 | 25.48 | 160,869 | +0.02(+0.06%) |
Nov 13, 2013 | 25.21 | 25.46 | 25.11 | 25.46 | 353,247 | +0.21(+0.81%) |
Nov 12, 2013 | 25.43 | 25.50 | 25.14 | 25.25 | 1,874,340 | -0.13(-0.52%) |
Nov 11, 2013 | 25.43 | 25.48 | 25.34 | 25.39 | 349,159 | -0.06(-0.23%) |
Nov 08, 2013 | 25.14 | 25.45 | 25.11 | 25.44 | 318,381 | +0.17(+0.67%) |
Nov 07, 2013 | 25.73 | 25.74 | 25.28 | 25.28 | 421,952 | -0.75(-2.87%) |
Nov 06, 2013 | 26.04 | 26.21 | 25.98 | 26.02 | 190,402 | +0.01(+0.02%) |
Nov 05, 2013 | 26.00 | 26.11 | 25.89 | 26.02 | 278,693 | -0.50(-1.89%) |
Nov 04, 2013 | 26.20 | 26.52 | 26.19 | 26.52 | 504,828 | +0.42(+1.59%) |
Nov 01, 2013 | 26.42 | 26.44 | 26.03 | 26.10 | 716,567 | -0.64(-2.38%) |
Oct 31, 2013 | 26.16 | 26.81 | 26.02 | 26.74 | 620,177 | +0.42(+1.60%) |
Oct 30, 2013 | 26.90 | 26.94 | 26.32 | 26.32 | 618,670 | +0.01(+0.04%) |
Oct 29, 2013 | 26.19 | 26.31 | 26.10 | 26.31 | 254,475 | +0.35(+1.36%) |
Oct 28, 2013 | 25.96 | 26.01 | 25.83 | 25.95 | 216,182 | -0.19(-0.72%) |
Oct 25, 2013 | 25.98 | 26.14 | 25.83 | 26.14 | 324,869 | +0.21(+0.79%) |
Oct 24, 2013 | 25.74 | 25.95 | 25.70 | 25.94 | 681,624 | +0.21(+0.82%) |
Oct 23, 2013 | 25.64 | 25.73 | 25.46 | 25.73 | 295,180 | -0.21(-0.81%) |
Oct 22, 2013 | 25.84 | 26.08 | 25.84 | 25.94 | 386,649 | +0.45(+1.76%) |
Oct 21, 2013 | 25.52 | 25.61 | 25.46 | 25.49 | 189,331 | +0.05(+0.19%) |
Oct 18, 2013 | 25.53 | 25.66 | 25.43 | 25.44 | 450,709 | -0.19(-0.74%) |
Oct 17, 2013 | 25.49 | 25.63 | 25.42 | 25.63 | 519,653 | +0.32(+1.27%) |
Oct 16, 2013 | 25.32 | 25.60 | 25.26 | 25.31 | 343,490 | +0.38(+1.54%) |
Oct 15, 2013 | 24.91 | 25.09 | 24.91 | 24.93 | 240,699 | -0.19(-0.75%) |
Oct 14, 2013 | 24.86 | 25.12 | 24.84 | 25.12 | 200,802 | +0.14(+0.57%) |
Oct 11, 2013 | 24.88 | 24.98 | 24.83 | 24.98 | 390,270 | +0.00(+0.00%) |
Oct 10, 2013 | 24.79 | 25.04 | 24.74 | 24.98 | 219,729 | +0.51(+2.09%) |
Oct 09, 2013 | 24.59 | 24.66 | 24.42 | 24.46 | 797,596 | +0.10(+0.41%) |
Oct 08, 2013 | 24.61 | 24.64 | 24.36 | 24.36 | 354,995 | -0.04(-0.15%) |
Oct 07, 2013 | 24.48 | 24.59 | 24.40 | 24.40 | 173,077 | -0.12(-0.49%) |
Oct 04, 2013 | 24.56 | 24.65 | 24.52 | 24.52 | 161,327 | +0.00(+0.00%) |
Oct 03, 2013 | 24.55 | 24.58 | 24.45 | 24.52 | 346,585 | -0.13(-0.53%) |
Oct 02, 2013 | 24.63 | 24.68 | 24.53 | 24.65 | 505,476 | +0.13(+0.54%) |