Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.74 | 24.72 | 24.72 | 24.72 | 39,200 | -0.01(-0.04%) |
Dec 30, 2013 | 24.73 | 24.77 | 24.68 | 24.73 | 23,241 | +0.07(+0.28%) |
Dec 27, 2013 | 24.80 | 24.80 | 24.66 | 24.66 | 39,849 | -0.36(-1.44%) |
Dec 26, 2013 | 25.03 | 25.06 | 24.97 | 25.02 | 12,094 | -0.02(-0.08%) |
Dec 24, 2013 | 25.03 | 25.11 | 25.01 | 25.04 | 19,882 | -0.01(-0.04%) |
Dec 23, 2013 | 24.64 | 25.11 | 24.60 | 25.05 | 23,738 | +0.08(+0.32%) |
Dec 20, 2013 | 24.93 | 24.99 | 24.90 | 24.97 | 29,258 | +0.15(+0.60%) |
Dec 19, 2013 | 24.80 | 24.87 | 24.80 | 24.82 | 20,986 | -0.11(-0.42%) |
Dec 18, 2013 | 24.78 | 24.97 | 24.73 | 24.93 | 47,632 | +0.12(+0.47%) |
Dec 17, 2013 | 24.66 | 24.84 | 24.66 | 24.81 | 31,459 | +0.06(+0.24%) |
Dec 16, 2013 | 24.67 | 24.81 | 24.67 | 24.75 | 25,823 | +0.05(+0.20%) |
Dec 13, 2013 | 24.77 | 24.77 | 24.68 | 24.70 | 14,677 | -0.01(-0.04%) |
Dec 12, 2013 | 24.70 | 24.74 | 24.66 | 24.71 | 40,351 | -0.01(-0.04%) |
Dec 11, 2013 | 24.89 | 24.89 | 24.72 | 24.72 | 13,672 | -0.14(-0.56%) |
Dec 10, 2013 | 24.74 | 24.90 | 24.74 | 24.86 | 16,646 | +0.04(+0.16%) |
Dec 09, 2013 | 24.65 | 24.82 | 24.65 | 24.82 | 29,129 | +0.15(+0.61%) |
Dec 06, 2013 | 24.75 | 24.75 | 24.64 | 24.67 | 35,369 | +0.10(+0.41%) |
Dec 05, 2013 | 24.57 | 24.63 | 24.56 | 24.57 | 22,568 | -0.06(-0.24%) |
Dec 04, 2013 | 24.62 | 24.66 | 24.55 | 24.63 | 26,004 | -0.10(-0.39%) |
Dec 03, 2013 | 24.80 | 24.81 | 24.69 | 24.73 | 19,993 | -0.13(-0.53%) |
Dec 02, 2013 | 25.08 | 25.08 | 24.86 | 24.86 | 15,954 | -0.17(-0.68%) |
Nov 29, 2013 | 25.09 | 25.09 | 24.99 | 25.03 | 35,419 | -0.01(-0.04%) |
Nov 27, 2013 | 25.02 | 25.04 | 24.97 | 25.04 | 24,566 | +0.01(+0.06%) |
Nov 26, 2013 | 24.99 | 25.05 | 24.99 | 25.03 | 16,375 | +0.03(+0.10%) |
Nov 25, 2013 | 24.98 | 25.05 | 24.98 | 25.00 | 17,772 | +0.04(+0.16%) |
Nov 22, 2013 | 24.86 | 24.97 | 24.86 | 24.96 | 75,660 | +0.09(+0.36%) |
Nov 21, 2013 | 24.88 | 24.91 | 24.83 | 24.87 | 33,215 | +0.04(+0.16%) |
Nov 20, 2013 | 24.89 | 25.05 | 24.82 | 24.83 | 20,072 | -0.16(-0.64%) |
Nov 19, 2013 | 25.04 | 25.23 | 24.99 | 24.99 | 25,277 | -0.13(-0.52%) |
Nov 18, 2013 | 25.16 | 25.21 | 25.09 | 25.12 | 25,950 | +0.02(+0.08%) |
Nov 15, 2013 | 25.04 | 25.10 | 25.04 | 25.10 | 14,126 | +0.01(+0.04%) |
Nov 14, 2013 | 24.88 | 25.09 | 24.87 | 25.09 | 26,979 | +0.31(+1.25%) |
Nov 12, 2013 | 24.78 | 24.87 | 24.75 | 24.78 | 24,105 | -0.02(-0.08%) |
Nov 11, 2013 | 24.81 | 24.89 | 24.80 | 24.80 | 36,825 | -0.12(-0.49%) |
Nov 08, 2013 | 25.02 | 25.02 | 24.88 | 24.92 | 19,883 | -0.20(-0.79%) |
Nov 07, 2013 | 25.20 | 25.22 | 25.12 | 25.12 | 5,919 | -0.09(-0.36%) |
Nov 06, 2013 | 25.21 | 25.31 | 25.12 | 25.21 | 15,898 | +0.04(+0.16%) |
Nov 05, 2013 | 25.21 | 25.21 | 25.12 | 25.17 | 9,787 | -0.12(-0.47%) |
Nov 04, 2013 | 25.45 | 25.45 | 25.27 | 25.29 | 19,771 | -0.10(-0.39%) |
Nov 01, 2013 | 25.47 | 25.47 | 25.35 | 25.39 | 17,709 | -0.08(-0.31%) |
Oct 31, 2013 | 25.47 | 25.50 | 25.38 | 25.47 | 17,455 | +0.02(+0.09%) |
Oct 30, 2013 | 25.55 | 25.62 | 25.43 | 25.45 | 12,105 | -0.09(-0.34%) |
Oct 29, 2013 | 25.62 | 25.62 | 25.51 | 25.53 | 41,601 | -0.16(-0.61%) |
Oct 28, 2013 | 25.68 | 25.75 | 25.65 | 25.69 | 22,303 | -0.03(-0.12%) |
Oct 25, 2013 | 25.65 | 25.74 | 25.63 | 25.72 | 8,810 | +0.05(+0.19%) |
Oct 24, 2013 | 25.58 | 25.72 | 25.58 | 25.67 | 10,082 | +0.00(+0.00%) |
Oct 23, 2013 | 25.50 | 25.71 | 25.50 | 25.67 | 99,145 | -0.01(-0.04%) |
Oct 22, 2013 | 25.47 | 25.68 | 25.47 | 25.68 | 27,635 | +0.22(+0.88%) |
Oct 21, 2013 | 25.50 | 25.50 | 25.42 | 25.46 | 34,768 | -0.03(-0.14%) |
Oct 18, 2013 | 25.48 | 25.50 | 25.39 | 25.49 | 14,884 | +0.04(+0.16%) |
Oct 17, 2013 | 25.16 | 25.45 | 25.16 | 25.45 | 37,861 | +0.31(+1.23%) |
Oct 16, 2013 | 25.07 | 25.16 | 24.97 | 25.14 | 21,101 | +0.19(+0.76%) |
Oct 15, 2013 | 24.94 | 25.04 | 24.94 | 24.95 | 6,610 | -0.06(-0.24%) |
Oct 14, 2013 | 24.92 | 25.05 | 24.92 | 25.01 | 12,402 | -0.03(-0.12%) |
Oct 11, 2013 | 25.09 | 25.10 | 25.04 | 25.04 | 25,906 | +0.00(+0.00%) |
Oct 10, 2013 | 24.93 | 25.04 | 24.86 | 25.04 | 22,811 | +0.16(+0.65%) |
Oct 09, 2013 | 24.83 | 24.92 | 24.83 | 24.88 | 28,286 | +0.03(+0.11%) |
Oct 08, 2013 | 24.86 | 24.97 | 24.84 | 24.85 | 40,733 | -0.04(-0.16%) |
Oct 07, 2013 | 24.89 | 24.97 | 24.89 | 24.89 | 17,031 | +0.00(+0.00%) |
Oct 04, 2013 | 24.79 | 24.92 | 24.79 | 24.89 | 15,540 | +0.03(+0.12%) |
Oct 03, 2013 | 24.99 | 24.99 | 24.86 | 24.86 | 6,407 | -0.13(-0.52%) |
Oct 02, 2013 | 24.85 | 24.99 | 24.83 | 24.99 | 13,574 | -0.11(-0.46%) |