Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.54 | 25.58 | 25.58 | 25.58 | 135,423 | +0.09(+0.36%) |
Dec 30, 2013 | 25.52 | 25.56 | 25.47 | 25.48 | 170,098 | -0.04(-0.17%) |
Dec 27, 2013 | 25.61 | 25.61 | 25.45 | 25.53 | 32,128 | +0.02(+0.07%) |
Dec 26, 2013 | 25.38 | 25.51 | 25.38 | 25.51 | 35,601 | +0.11(+0.45%) |
Dec 24, 2013 | 25.32 | 25.39 | 25.32 | 25.39 | 12,999 | +0.13(+0.53%) |
Dec 23, 2013 | 25.30 | 25.32 | 25.23 | 25.26 | 105,219 | +0.10(+0.39%) |
Dec 20, 2013 | 25.07 | 25.37 | 25.06 | 25.16 | 202,704 | +0.16(+0.62%) |
Dec 19, 2013 | 25.02 | 25.07 | 24.96 | 25.00 | 29,310 | -0.07(-0.29%) |
Dec 18, 2013 | 24.75 | 25.08 | 24.57 | 25.08 | 44,801 | +0.34(+1.37%) |
Dec 17, 2013 | 24.81 | 24.81 | 24.63 | 24.74 | 28,096 | -0.01(-0.05%) |
Dec 16, 2013 | 24.69 | 24.84 | 24.69 | 24.75 | 55,878 | +0.09(+0.37%) |
Dec 13, 2013 | 24.70 | 24.70 | 24.59 | 24.66 | 30,881 | +0.06(+0.23%) |
Dec 12, 2013 | 24.73 | 24.73 | 24.57 | 24.60 | 20,768 | -0.09(-0.35%) |
Dec 11, 2013 | 25.04 | 25.04 | 24.68 | 24.69 | 107,250 | -0.38(-1.51%) |
Dec 10, 2013 | 25.09 | 25.09 | 25.00 | 25.07 | 107,277 | -0.02(-0.06%) |
Dec 09, 2013 | 25.08 | 25.14 | 25.05 | 25.08 | 76,046 | +0.10(+0.40%) |
Dec 06, 2013 | 24.97 | 25.08 | 24.95 | 24.99 | 82,919 | +0.24(+0.95%) |
Dec 05, 2013 | 24.83 | 24.84 | 24.74 | 24.75 | 407,801 | -0.18(-0.73%) |
Dec 04, 2013 | 24.84 | 25.00 | 24.74 | 24.93 | 22,668 | +0.03(+0.14%) |
Dec 03, 2013 | 24.94 | 24.95 | 24.79 | 24.90 | 17,268 | -0.06(-0.25%) |
Dec 02, 2013 | 25.04 | 25.12 | 24.94 | 24.96 | 37,725 | -0.05(-0.20%) |
Nov 29, 2013 | 25.15 | 25.15 | 25.00 | 25.01 | 59,364 | -0.04(-0.17%) |
Nov 27, 2013 | 25.08 | 25.12 | 25.01 | 25.05 | 191,418 | +0.02(+0.09%) |
Nov 26, 2013 | 25.03 | 25.11 | 24.99 | 25.03 | 62,714 | -0.04(-0.16%) |
Nov 25, 2013 | 25.16 | 25.17 | 25.03 | 25.07 | 23,736 | -0.04(-0.16%) |
Nov 22, 2013 | 25.03 | 25.12 | 24.93 | 25.11 | 21,012 | +0.09(+0.35%) |
Nov 21, 2013 | 24.86 | 25.02 | 24.53 | 25.02 | 49,010 | +0.17(+0.68%) |
Nov 20, 2013 | 25.01 | 25.04 | 24.78 | 24.85 | 36,154 | -0.13(-0.50%) |
Nov 19, 2013 | 24.96 | 25.05 | 24.91 | 24.98 | 38,093 | +0.01(+0.03%) |
Nov 18, 2013 | 25.12 | 25.12 | 24.96 | 24.97 | 26,580 | -0.10(-0.38%) |
Nov 15, 2013 | 25.05 | 25.07 | 24.94 | 25.06 | 21,889 | +0.11(+0.43%) |
Nov 14, 2013 | 24.92 | 25.03 | 24.92 | 24.96 | 34,140 | +0.24(+0.98%) |
Nov 12, 2013 | 24.74 | 24.78 | 24.63 | 24.72 | 117,079 | -0.06(-0.23%) |
Nov 11, 2013 | 24.71 | 24.81 | 24.71 | 24.77 | 24,684 | -0.00(-0.01%) |
Nov 08, 2013 | 24.46 | 24.77 | 24.45 | 24.77 | 25,375 | +0.26(+1.05%) |
Nov 07, 2013 | 24.88 | 24.88 | 24.50 | 24.52 | 25,412 | -0.24(-0.98%) |
Nov 06, 2013 | 24.74 | 24.82 | 24.70 | 24.76 | 46,404 | +0.08(+0.31%) |
Nov 05, 2013 | 24.68 | 24.73 | 24.54 | 24.68 | 51,174 | -0.03(-0.12%) |
Nov 04, 2013 | 24.72 | 24.73 | 24.59 | 24.71 | 27,737 | +0.05(+0.18%) |
Nov 01, 2013 | 24.59 | 24.68 | 24.48 | 24.67 | 26,727 | +0.06(+0.26%) |
Oct 31, 2013 | 24.68 | 24.70 | 24.52 | 24.60 | 50,758 | -0.02(-0.09%) |
Oct 30, 2013 | 24.72 | 24.75 | 24.55 | 24.63 | 47,422 | -0.11(-0.46%) |
Oct 29, 2013 | 24.68 | 24.74 | 24.65 | 24.74 | 26,211 | +0.12(+0.49%) |
Oct 28, 2013 | 24.52 | 24.63 | 24.05 | 24.62 | 26,872 | +0.14(+0.56%) |
Oct 25, 2013 | 24.47 | 24.53 | 24.43 | 24.48 | 56,860 | +0.09(+0.39%) |
Oct 24, 2013 | 24.32 | 24.48 | 24.32 | 24.39 | 250,252 | +0.00(+0.02%) |
Oct 23, 2013 | 24.44 | 24.50 | 24.34 | 24.38 | 27,674 | -0.09(-0.37%) |
Oct 22, 2013 | 24.39 | 24.52 | 24.39 | 24.48 | 91,106 | +0.17(+0.72%) |
Oct 21, 2013 | 24.31 | 24.34 | 24.15 | 24.30 | 46,238 | +0.02(+0.10%) |
Oct 18, 2013 | 24.23 | 24.32 | 24.21 | 24.28 | 55,806 | +0.07(+0.30%) |
Oct 17, 2013 | 23.94 | 24.20 | 23.86 | 24.20 | 33,559 | +0.27(+1.14%) |
Oct 16, 2013 | 23.81 | 23.98 | 23.81 | 23.93 | 42,380 | +0.22(+0.91%) |
Oct 15, 2013 | 23.80 | 23.87 | 23.66 | 23.72 | 65,882 | -0.09(-0.39%) |
Oct 14, 2013 | 23.60 | 23.87 | 23.60 | 23.81 | 33,195 | +0.02(+0.10%) |
Oct 11, 2013 | 23.60 | 23.78 | 23.60 | 23.78 | 58,623 | +0.17(+0.73%) |
Oct 10, 2013 | 23.36 | 23.64 | 23.36 | 23.61 | 92,149 | +0.40(+1.74%) |
Oct 09, 2013 | 23.15 | 23.22 | 23.07 | 23.21 | 11,109 | +0.03(+0.12%) |
Oct 08, 2013 | 23.29 | 23.29 | 23.13 | 23.18 | 216,288 | -0.17(-0.71%) |
Oct 07, 2013 | 23.28 | 23.41 | 23.20 | 23.34 | 22,788 | -0.10(-0.42%) |
Oct 04, 2013 | 23.34 | 23.47 | 23.34 | 23.44 | 7,985 | +0.12(+0.50%) |
Oct 03, 2013 | 23.51 | 23.51 | 23.26 | 23.33 | 52,791 | -0.19(-0.79%) |
Oct 02, 2013 | 23.49 | 23.55 | 23.35 | 23.51 | 160,904 | -0.06(-0.26%) |