Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.73 | 25.77 | 25.77 | 25.77 | 249,578 | +0.05(+0.18%) |
Dec 30, 2013 | 25.87 | 25.87 | 25.58 | 25.73 | 168,245 | -0.15(-0.57%) |
Dec 27, 2013 | 25.77 | 25.91 | 25.57 | 25.88 | 239,271 | +0.21(+0.83%) |
Dec 26, 2013 | 25.70 | 25.95 | 25.61 | 25.66 | 164,006 | -0.06(-0.22%) |
Dec 24, 2013 | 25.87 | 25.98 | 25.64 | 25.72 | 134,800 | -0.04(-0.14%) |
Dec 23, 2013 | 25.58 | 25.94 | 25.46 | 25.76 | 315,259 | +0.26(+1.01%) |
Dec 20, 2013 | 25.19 | 25.86 | 25.05 | 25.50 | 1,320,967 | +0.44(+1.76%) |
Dec 19, 2013 | 24.90 | 25.16 | 24.74 | 25.06 | 377,425 | +0.08(+0.33%) |
Dec 18, 2013 | 24.83 | 24.98 | 24.45 | 24.97 | 838,761 | +0.13(+0.52%) |
Dec 17, 2013 | 25.32 | 25.32 | 24.71 | 24.84 | 745,082 | -0.45(-1.78%) |
Dec 16, 2013 | 25.01 | 25.39 | 24.95 | 25.29 | 310,138 | +0.38(+1.52%) |
Dec 13, 2013 | 25.33 | 25.73 | 24.80 | 24.92 | 409,025 | -0.33(-1.30%) |
Dec 12, 2013 | 25.25 | 25.53 | 25.17 | 25.24 | 368,325 | +0.09(+0.35%) |
Dec 11, 2013 | 25.27 | 25.29 | 24.70 | 25.16 | 430,120 | -0.02(-0.07%) |
Dec 10, 2013 | 25.30 | 25.48 | 25.05 | 25.18 | 314,983 | -0.21(-0.83%) |
Dec 09, 2013 | 25.81 | 25.81 | 25.08 | 25.39 | 425,806 | -0.31(-1.22%) |
Dec 06, 2013 | 25.85 | 26.08 | 25.57 | 25.70 | 0 | +0.17(+0.65%) |
Dec 05, 2013 | 25.10 | 25.57 | 24.88 | 25.53 | 0 | +0.49(+1.95%) |
Dec 04, 2013 | 25.71 | 25.76 | 25.03 | 25.05 | 0 | -0.69(-2.68%) |
Dec 03, 2013 | 25.68 | 25.88 | 25.51 | 25.74 | 763,001 | -0.05(-0.18%) |
Dec 02, 2013 | 26.33 | 26.44 | 25.58 | 25.78 | 546,432 | -0.55(-2.10%) |
Nov 29, 2013 | 26.58 | 26.71 | 26.11 | 26.34 | 0 | -0.08(-0.31%) |
Nov 27, 2013 | 26.45 | 26.65 | 26.25 | 26.42 | 0 | +0.07(+0.28%) |
Nov 26, 2013 | 26.33 | 26.62 | 26.12 | 26.34 | 0 | +0.08(+0.32%) |
Nov 25, 2013 | 26.31 | 26.45 | 26.07 | 26.26 | 277,810 | -0.06(-0.24%) |
Nov 22, 2013 | 26.22 | 26.39 | 25.95 | 26.33 | 0 | +0.07(+0.28%) |
Nov 21, 2013 | 26.23 | 26.44 | 25.96 | 26.25 | 284,600 | +0.19(+0.74%) |
Nov 20, 2013 | 26.30 | 26.48 | 25.92 | 26.06 | 0 | -0.20(-0.77%) |
Nov 19, 2013 | 26.38 | 26.53 | 26.11 | 26.26 | 470,154 | -0.18(-0.66%) |
Nov 18, 2013 | 26.67 | 27.03 | 26.32 | 26.44 | 0 | -0.16(-0.59%) |
Nov 15, 2013 | 27.63 | 27.63 | 26.26 | 26.59 | 0 | +0.17(+0.66%) |
Nov 14, 2013 | 25.08 | 26.60 | 24.95 | 26.42 | 1,510,696 | +2.16(+8.88%) |
Nov 13, 2013 | 24.23 | 24.38 | 24.10 | 24.26 | 0 | -0.07(-0.30%) |
Nov 12, 2013 | 24.29 | 24.42 | 24.07 | 24.34 | 0 | +0.04(+0.15%) |
Nov 11, 2013 | 24.39 | 24.40 | 24.20 | 24.30 | 0 | -0.06(-0.26%) |
Nov 08, 2013 | 24.06 | 24.41 | 23.91 | 24.36 | 0 | +0.29(+1.19%) |
Nov 07, 2013 | 24.41 | 24.47 | 24.05 | 24.08 | 355,066 | -0.27(-1.10%) |
Nov 06, 2013 | 24.61 | 24.62 | 24.09 | 24.35 | 329,400 | -0.20(-0.83%) |
Nov 05, 2013 | 24.53 | 24.67 | 24.44 | 24.55 | 229,625 | -0.04(-0.15%) |
Nov 04, 2013 | 24.37 | 24.67 | 24.25 | 24.59 | 352,199 | +0.27(+1.10%) |
Nov 01, 2013 | 23.99 | 24.38 | 23.99 | 24.32 | 0 | +0.25(+1.03%) |
Oct 31, 2013 | 24.60 | 24.60 | 24.04 | 24.07 | 0 | -0.49(-1.99%) |
Oct 30, 2013 | 24.85 | 25.02 | 24.49 | 24.56 | 202,601 | -0.28(-1.11%) |
Oct 29, 2013 | 24.75 | 25.06 | 24.65 | 24.83 | 166,526 | +0.08(+0.33%) |
Oct 28, 2013 | 24.66 | 24.77 | 24.51 | 24.75 | 0 | +0.08(+0.34%) |
Oct 25, 2013 | 24.80 | 24.83 | 24.53 | 24.67 | 0 | -0.03(-0.11%) |
Oct 24, 2013 | 24.56 | 24.85 | 24.42 | 24.70 | 252,429 | +0.25(+1.02%) |
Oct 23, 2013 | 24.47 | 24.71 | 24.40 | 24.45 | 242,237 | -0.09(-0.38%) |
Oct 22, 2013 | 24.68 | 24.83 | 24.49 | 24.54 | 186,874 | -0.02(-0.07%) |
Oct 21, 2013 | 24.38 | 24.59 | 24.17 | 24.56 | 291,899 | +0.23(+0.95%) |
Oct 18, 2013 | 24.19 | 24.36 | 23.94 | 24.33 | 350,789 | +0.33(+1.38%) |
Oct 17, 2013 | 23.57 | 24.01 | 23.51 | 24.00 | 349,041 | +0.33(+1.40%) |
Oct 16, 2013 | 23.80 | 24.01 | 23.31 | 23.66 | 353,355 | +0.11(+0.47%) |
Oct 15, 2013 | 23.39 | 23.63 | 23.29 | 23.55 | 329,489 | +0.06(+0.24%) |
Oct 14, 2013 | 23.54 | 23.73 | 23.41 | 23.50 | 238,169 | -0.10(-0.43%) |
Oct 11, 2013 | 22.67 | 23.69 | 22.53 | 23.60 | 0 | +0.82(+3.60%) |
Oct 10, 2013 | 22.84 | 23.19 | 22.65 | 22.78 | 612,449 | +0.21(+0.94%) |
Oct 09, 2013 | 22.88 | 22.88 | 22.23 | 22.57 | 469,536 | -0.18(-0.77%) |
Oct 08, 2013 | 23.04 | 23.07 | 22.61 | 22.74 | 426,876 | -0.29(-1.28%) |
Oct 07, 2013 | 23.23 | 23.23 | 23.02 | 23.04 | 0 | -0.34(-1.46%) |
Oct 04, 2013 | 23.18 | 23.49 | 23.03 | 23.38 | 0 | +0.18(+0.75%) |
Oct 03, 2013 | 23.58 | 23.58 | 23.13 | 23.20 | 0 | -0.34(-1.45%) |
Oct 02, 2013 | 23.54 | 23.66 | 23.18 | 23.54 | 420,657 | -0.08(-0.35%) |