Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.13 | 25.56 | 25.56 | 25.56 | 773,722 | +0.48(+1.93%) |
Dec 30, 2013 | 25.23 | 25.41 | 24.96 | 25.07 | 545,687 | -0.28(-1.10%) |
Dec 27, 2013 | 25.54 | 25.77 | 25.22 | 25.35 | 357,603 | -0.12(-0.47%) |
Dec 26, 2013 | 25.00 | 25.59 | 24.94 | 25.47 | 309,539 | +0.44(+1.75%) |
Dec 24, 2013 | 24.73 | 25.09 | 24.64 | 25.04 | 136,263 | +0.31(+1.24%) |
Dec 23, 2013 | 24.99 | 25.05 | 24.63 | 24.73 | 301,247 | -0.25(-1.01%) |
Dec 20, 2013 | 24.80 | 25.10 | 24.72 | 24.98 | 979,835 | +0.12(+0.49%) |
Dec 19, 2013 | 24.80 | 24.88 | 24.76 | 24.86 | 456,790 | +0.00(+0.00%) |
Dec 18, 2013 | 24.87 | 24.97 | 24.80 | 24.86 | 723,244 | -0.03(-0.11%) |
Dec 17, 2013 | 24.94 | 25.02 | 24.80 | 24.89 | 588,762 | +0.01(+0.04%) |
Dec 16, 2013 | 25.00 | 25.12 | 24.80 | 24.88 | 640,509 | +0.00(+0.00%) |
Dec 13, 2013 | 24.76 | 25.00 | 24.71 | 24.88 | 1,674,809 | +0.17(+0.68%) |
Dec 12, 2013 | 24.65 | 24.96 | 24.48 | 24.71 | 7,008,691 | -0.61(-2.43%) |
Dec 11, 2013 | 25.15 | 25.51 | 25.05 | 25.32 | 350,315 | +0.18(+0.70%) |
Dec 10, 2013 | 25.27 | 25.57 | 25.04 | 25.15 | 432,660 | -0.88(-3.40%) |
Dec 09, 2013 | 25.92 | 26.17 | 25.70 | 26.03 | 119,965 | +0.22(+0.87%) |
Dec 06, 2013 | 25.77 | 26.04 | 25.73 | 25.81 | 166,114 | +0.20(+0.80%) |
Dec 05, 2013 | 25.48 | 25.63 | 25.26 | 25.60 | 153,642 | +0.13(+0.51%) |
Dec 04, 2013 | 25.25 | 25.55 | 25.13 | 25.47 | 154,064 | +0.22(+0.88%) |
Dec 03, 2013 | 25.45 | 25.59 | 25.14 | 25.25 | 233,518 | -0.07(-0.29%) |
Dec 02, 2013 | 25.72 | 25.72 | 25.21 | 25.32 | 166,876 | -0.35(-1.38%) |
Nov 29, 2013 | 26.25 | 26.29 | 25.63 | 25.68 | 88,790 | -0.62(-2.37%) |
Nov 27, 2013 | 25.40 | 26.37 | 25.15 | 26.30 | 180,038 | +0.28(+1.07%) |
Nov 26, 2013 | 25.97 | 26.43 | 25.65 | 26.02 | 398,540 | -0.38(-1.44%) |
Nov 25, 2013 | 26.58 | 26.81 | 26.19 | 26.40 | 145,047 | -0.18(-0.67%) |
Nov 22, 2013 | 26.39 | 26.68 | 25.90 | 26.58 | 116,182 | +0.27(+1.03%) |
Nov 21, 2013 | 26.29 | 26.52 | 25.93 | 26.31 | 169,209 | +0.03(+0.11%) |
Nov 20, 2013 | 26.49 | 26.65 | 26.22 | 26.28 | 179,956 | -0.21(-0.81%) |
Nov 19, 2013 | 26.43 | 26.75 | 26.30 | 26.50 | 164,442 | +0.02(+0.07%) |
Nov 18, 2013 | 26.46 | 26.57 | 26.16 | 26.48 | 335,015 | +0.08(+0.32%) |
Nov 15, 2013 | 26.33 | 26.52 | 26.19 | 26.39 | 296,121 | +0.07(+0.25%) |
Nov 14, 2013 | 25.90 | 26.47 | 25.81 | 26.33 | 379,316 | +1.23(+4.89%) |
Nov 12, 2013 | 25.06 | 25.16 | 24.67 | 25.10 | 288,968 | -0.02(-0.07%) |
Nov 11, 2013 | 25.21 | 25.39 | 24.82 | 25.12 | 118,508 | -0.19(-0.74%) |
Nov 08, 2013 | 25.13 | 25.58 | 25.09 | 25.31 | 224,715 | +0.11(+0.44%) |
Nov 07, 2013 | 25.27 | 25.58 | 25.00 | 25.19 | 341,351 | +0.03(+0.11%) |
Nov 06, 2013 | 25.14 | 25.48 | 24.97 | 25.17 | 243,252 | +0.07(+0.30%) |
Nov 05, 2013 | 25.15 | 25.22 | 24.83 | 25.09 | 287,507 | -0.09(-0.37%) |
Nov 04, 2013 | 25.42 | 25.42 | 25.00 | 25.18 | 152,436 | -0.06(-0.22%) |
Nov 01, 2013 | 25.17 | 25.53 | 25.15 | 25.24 | 169,388 | +0.03(+0.11%) |
Oct 31, 2013 | 25.09 | 25.44 | 24.84 | 25.21 | 123,813 | +0.20(+0.78%) |
Oct 30, 2013 | 25.36 | 25.87 | 25.00 | 25.02 | 251,400 | -0.21(-0.85%) |
Oct 29, 2013 | 26.00 | 26.29 | 25.08 | 25.23 | 246,792 | -0.70(-2.69%) |
Oct 28, 2013 | 25.95 | 26.61 | 25.72 | 25.93 | 436,288 | +0.02(+0.07%) |
Oct 25, 2013 | 25.53 | 25.94 | 25.49 | 25.91 | 189,005 | +0.38(+1.49%) |
Oct 24, 2013 | 25.70 | 25.73 | 25.27 | 25.53 | 170,117 | -0.09(-0.36%) |
Oct 23, 2013 | 25.06 | 25.71 | 25.05 | 25.62 | 372,126 | +0.67(+2.69%) |
Oct 22, 2013 | 24.64 | 25.09 | 24.64 | 24.95 | 154,397 | +0.34(+1.36%) |
Oct 21, 2013 | 25.07 | 25.10 | 24.58 | 24.62 | 248,370 | -0.36(-1.45%) |
Oct 18, 2013 | 25.06 | 25.16 | 24.86 | 24.98 | 186,149 | -0.16(-0.63%) |
Oct 17, 2013 | 24.89 | 25.21 | 24.79 | 25.14 | 214,606 | +0.20(+0.82%) |
Oct 16, 2013 | 25.17 | 25.17 | 24.61 | 24.93 | 607,322 | +0.45(+1.82%) |
Oct 15, 2013 | 25.08 | 25.12 | 24.24 | 24.49 | 250,676 | -0.61(-2.41%) |
Oct 14, 2013 | 24.70 | 25.22 | 24.50 | 25.09 | 194,521 | +0.32(+1.28%) |
Oct 11, 2013 | 24.77 | 25.06 | 24.38 | 24.78 | 411,849 | +0.00(+0.00%) |
Oct 10, 2013 | 24.03 | 24.92 | 24.03 | 24.78 | 494,488 | +1.25(+5.30%) |
Oct 09, 2013 | 23.73 | 23.96 | 23.27 | 23.53 | 321,982 | -0.13(-0.55%) |
Oct 08, 2013 | 24.16 | 24.22 | 23.57 | 23.66 | 276,457 | -0.38(-1.59%) |
Oct 07, 2013 | 23.94 | 24.24 | 23.86 | 24.04 | 191,729 | -0.22(-0.92%) |
Oct 04, 2013 | 24.17 | 24.28 | 23.86 | 24.26 | 205,636 | +0.04(+0.15%) |
Oct 03, 2013 | 24.27 | 24.42 | 23.62 | 24.23 | 673,893 | -0.04(-0.15%) |
Oct 02, 2013 | 24.50 | 24.64 | 24.20 | 24.26 | 415,893 | -0.14(-0.57%) |