Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.86 | 27.83 | 27.83 | 27.83 | 414,761 | +0.00(+0.00%) |
Dec 30, 2013 | 27.88 | 27.97 | 27.72 | 27.83 | 364,321 | -0.05(-0.17%) |
Dec 27, 2013 | 28.01 | 28.10 | 27.79 | 27.88 | 291,391 | -0.02(-0.09%) |
Dec 26, 2013 | 28.06 | 28.20 | 27.90 | 27.90 | 260,769 | -0.07(-0.26%) |
Dec 24, 2013 | 27.89 | 28.11 | 27.76 | 27.98 | 225,920 | +0.08(+0.29%) |
Dec 23, 2013 | 27.60 | 27.98 | 27.51 | 27.90 | 686,844 | +0.45(+1.65%) |
Dec 20, 2013 | 27.26 | 27.52 | 27.12 | 27.44 | 2,301,387 | +0.20(+0.73%) |
Dec 19, 2013 | 27.31 | 27.37 | 27.08 | 27.24 | 613,039 | -0.11(-0.41%) |
Dec 18, 2013 | 27.04 | 27.37 | 26.81 | 27.35 | 942,417 | +0.29(+1.06%) |
Dec 17, 2013 | 27.26 | 27.26 | 26.90 | 27.07 | 584,347 | -0.27(-1.00%) |
Dec 16, 2013 | 27.08 | 27.45 | 26.93 | 27.34 | 710,899 | +0.28(+1.04%) |
Dec 13, 2013 | 27.41 | 27.53 | 26.92 | 27.06 | 550,627 | -0.25(-0.90%) |
Dec 12, 2013 | 26.96 | 27.46 | 26.96 | 27.31 | 1,066,822 | +0.32(+1.18%) |
Dec 11, 2013 | 27.19 | 27.24 | 26.96 | 26.99 | 898,685 | -0.26(-0.96%) |
Dec 10, 2013 | 27.27 | 27.63 | 27.14 | 27.25 | 707,250 | -0.20(-0.72%) |
Dec 09, 2013 | 27.45 | 27.61 | 27.27 | 27.45 | 783,986 | -0.02(-0.06%) |
Dec 06, 2013 | 27.15 | 27.66 | 27.15 | 27.47 | 0 | +0.53(+1.95%) |
Dec 05, 2013 | 26.62 | 27.03 | 26.58 | 26.94 | 0 | +0.25(+0.92%) |
Dec 04, 2013 | 26.51 | 26.81 | 26.34 | 26.69 | 0 | +0.13(+0.48%) |
Dec 03, 2013 | 26.96 | 27.12 | 26.38 | 26.57 | 761,872 | -0.53(-1.97%) |
Dec 02, 2013 | 27.27 | 27.62 | 27.09 | 27.10 | 0 | -0.18(-0.67%) |
Nov 29, 2013 | 27.43 | 27.47 | 27.23 | 27.28 | 0 | -0.10(-0.38%) |
Nov 27, 2013 | 27.39 | 27.56 | 27.28 | 27.39 | 0 | -0.10(-0.38%) |
Nov 26, 2013 | 27.39 | 27.55 | 27.07 | 27.49 | 0 | +0.15(+0.55%) |
Nov 25, 2013 | 27.00 | 27.54 | 27.00 | 27.34 | 0 | -0.02(-0.09%) |
Nov 22, 2013 | 27.18 | 27.39 | 27.02 | 27.36 | 0 | +0.18(+0.67%) |
Nov 21, 2013 | 26.78 | 27.38 | 26.75 | 27.18 | 704,984 | +0.44(+1.64%) |
Nov 20, 2013 | 26.82 | 27.00 | 26.59 | 26.74 | 0 | +0.01(+0.03%) |
Nov 19, 2013 | 27.06 | 27.21 | 26.73 | 26.73 | 0 | -0.37(-1.38%) |
Nov 18, 2013 | 27.16 | 27.43 | 27.07 | 27.11 | 947,639 | -0.01(-0.03%) |
Nov 15, 2013 | 27.41 | 27.46 | 27.11 | 27.12 | 0 | -0.30(-1.10%) |
Nov 14, 2013 | 27.21 | 27.45 | 26.97 | 27.42 | 478,673 | +0.29(+1.09%) |
Nov 13, 2013 | 26.53 | 27.13 | 26.53 | 27.12 | 0 | +0.39(+1.46%) |
Nov 12, 2013 | 27.02 | 27.12 | 26.57 | 26.73 | 646,470 | -0.33(-1.21%) |
Nov 11, 2013 | 27.16 | 27.30 | 26.88 | 27.06 | 0 | -0.13(-0.47%) |
Nov 08, 2013 | 26.29 | 27.26 | 26.19 | 27.19 | 0 | +0.99(+3.77%) |
Nov 07, 2013 | 26.76 | 26.88 | 26.19 | 26.20 | 655,901 | -0.54(-2.02%) |
Nov 06, 2013 | 26.77 | 26.86 | 26.54 | 26.74 | 530,082 | +0.08(+0.30%) |
Nov 05, 2013 | 26.61 | 26.93 | 26.50 | 26.66 | 525,649 | -0.04(-0.15%) |
Nov 04, 2013 | 26.71 | 26.82 | 26.55 | 26.70 | 495,909 | -0.02(-0.07%) |
Nov 01, 2013 | 26.79 | 26.92 | 26.55 | 26.72 | 0 | -0.09(-0.34%) |
Oct 31, 2013 | 27.07 | 27.14 | 26.80 | 26.81 | 674,220 | -0.31(-1.14%) |
Oct 30, 2013 | 27.06 | 27.22 | 27.00 | 27.12 | 788,860 | +0.06(+0.21%) |
Oct 29, 2013 | 27.62 | 27.62 | 26.92 | 27.07 | 785,785 | -0.02(-0.09%) |
Oct 28, 2013 | 27.26 | 27.33 | 27.06 | 27.09 | 0 | -0.16(-0.58%) |
Oct 25, 2013 | 27.12 | 27.30 | 27.07 | 27.25 | 0 | +0.22(+0.82%) |
Oct 24, 2013 | 27.14 | 27.14 | 26.89 | 27.03 | 1,716,392 | -0.08(-0.29%) |
Oct 23, 2013 | 26.95 | 27.12 | 26.73 | 27.11 | 1,238,508 | +0.10(+0.38%) |
Oct 22, 2013 | 27.12 | 27.23 | 26.93 | 27.00 | 1,367,311 | -0.09(-0.32%) |
Oct 21, 2013 | 26.86 | 27.29 | 26.70 | 27.09 | 0 | +0.08(+0.31%) |
Oct 18, 2013 | 27.14 | 27.15 | 26.91 | 27.01 | 1,707,936 | +0.07(+0.25%) |
Oct 17, 2013 | 26.94 | 27.13 | 26.39 | 26.94 | 2,519,682 | -0.25(-0.90%) |
Oct 16, 2013 | 26.65 | 27.19 | 26.65 | 27.19 | 2,166,929 | +0.65(+2.45%) |
Oct 15, 2013 | 26.81 | 26.94 | 26.54 | 26.54 | 1,649,568 | -0.32(-1.18%) |
Oct 14, 2013 | 26.70 | 27.02 | 26.48 | 26.85 | 1,755,036 | -0.06(-0.21%) |
Oct 11, 2013 | 26.23 | 26.93 | 26.01 | 26.91 | 0 | +0.71(+2.72%) |
Oct 10, 2013 | 25.68 | 26.23 | 25.62 | 26.20 | 1,640,368 | +0.70(+2.73%) |
Oct 09, 2013 | 25.52 | 25.70 | 25.43 | 25.50 | 0 | -0.07(-0.28%) |
Oct 08, 2013 | 25.63 | 25.80 | 25.54 | 25.57 | 1,314,413 | +0.02(+0.06%) |
Oct 07, 2013 | 25.91 | 25.98 | 25.55 | 25.55 | 974,027 | -0.51(-1.95%) |
Oct 04, 2013 | 25.84 | 26.12 | 25.71 | 26.06 | 0 | +0.30(+1.17%) |
Oct 03, 2013 | 26.11 | 26.13 | 25.73 | 25.76 | 1,429,721 | -0.36(-1.40%) |
Oct 02, 2013 | 25.87 | 26.16 | 25.71 | 26.12 | 0 | +0.15(+0.58%) |