Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.67 | 27.65 | 27.65 | 27.65 | 717,063 | +0.04(+0.16%) |
Dec 30, 2013 | 27.46 | 27.71 | 27.46 | 27.61 | 568,158 | +0.03(+0.09%) |
Dec 27, 2013 | 27.42 | 27.69 | 27.36 | 27.59 | 593,164 | +0.13(+0.47%) |
Dec 26, 2013 | 27.63 | 27.71 | 27.38 | 27.46 | 727,072 | -0.20(-0.71%) |
Dec 24, 2013 | 27.53 | 27.73 | 27.40 | 27.65 | 352,590 | +0.09(+0.31%) |
Dec 23, 2013 | 27.40 | 27.61 | 27.36 | 27.57 | 1,350,028 | +0.24(+0.88%) |
Dec 20, 2013 | 26.96 | 27.45 | 26.96 | 27.33 | 2,314,671 | +0.28(+1.02%) |
Dec 19, 2013 | 27.20 | 27.22 | 26.88 | 27.05 | 1,181,540 | -0.29(-1.07%) |
Dec 18, 2013 | 27.26 | 27.45 | 26.86 | 27.34 | 1,976,691 | +0.16(+0.60%) |
Dec 17, 2013 | 27.20 | 27.28 | 27.04 | 27.18 | 969,115 | +0.09(+0.32%) |
Dec 16, 2013 | 27.16 | 27.41 | 27.07 | 27.10 | 1,626,040 | -0.03(-0.10%) |
Dec 13, 2013 | 27.19 | 27.29 | 27.04 | 27.12 | 1,077,527 | +0.04(+0.16%) |
Dec 12, 2013 | 26.90 | 27.23 | 26.90 | 27.08 | 1,470,666 | +0.20(+0.74%) |
Dec 11, 2013 | 27.16 | 27.27 | 26.86 | 26.88 | 1,007,232 | -0.32(-1.17%) |
Dec 10, 2013 | 27.40 | 27.49 | 27.09 | 27.20 | 993,211 | -0.19(-0.69%) |
Dec 09, 2013 | 27.52 | 27.61 | 27.34 | 27.39 | 1,189,268 | -0.14(-0.50%) |
Dec 06, 2013 | 27.34 | 27.68 | 27.32 | 27.52 | 1,272,698 | +0.36(+1.33%) |
Dec 05, 2013 | 27.22 | 27.26 | 27.05 | 27.16 | 1,695,767 | -0.03(-0.09%) |
Dec 04, 2013 | 26.88 | 27.21 | 26.68 | 27.19 | 1,610,754 | +0.20(+0.76%) |
Dec 03, 2013 | 26.92 | 27.18 | 26.88 | 26.99 | 1,143,247 | -0.03(-0.09%) |
Dec 02, 2013 | 27.03 | 27.19 | 26.75 | 27.01 | 1,871,491 | +0.34(+1.28%) |
Nov 29, 2013 | 26.81 | 26.92 | 26.67 | 26.67 | 445,783 | -0.11(-0.41%) |
Nov 27, 2013 | 26.91 | 26.94 | 26.74 | 26.78 | 618,159 | -0.16(-0.60%) |
Nov 26, 2013 | 27.22 | 27.22 | 26.93 | 26.94 | 592,014 | -0.26(-0.94%) |
Nov 25, 2013 | 27.32 | 27.38 | 27.13 | 27.20 | 849,380 | -0.11(-0.40%) |
Nov 22, 2013 | 27.31 | 27.41 | 27.21 | 27.31 | 717,919 | -0.05(-0.19%) |
Nov 21, 2013 | 27.56 | 27.56 | 27.32 | 27.36 | 1,235,223 | +0.16(+0.59%) |
Nov 20, 2013 | 27.50 | 27.58 | 27.18 | 27.20 | 941,401 | -0.20(-0.71%) |
Nov 19, 2013 | 27.38 | 27.47 | 27.27 | 27.39 | 1,212,729 | -0.04(-0.15%) |
Nov 18, 2013 | 27.53 | 27.56 | 27.33 | 27.44 | 767,391 | +0.00(+0.00%) |
Nov 15, 2013 | 27.30 | 27.44 | 27.19 | 27.44 | 801,100 | +0.12(+0.44%) |
Nov 14, 2013 | 27.27 | 27.39 | 27.12 | 27.32 | 1,142,151 | +0.32(+1.20%) |
Nov 12, 2013 | 27.19 | 27.22 | 26.96 | 26.99 | 1,337,029 | -0.23(-0.84%) |
Nov 11, 2013 | 27.02 | 27.30 | 26.86 | 27.22 | 1,244,642 | +0.32(+1.20%) |
Nov 08, 2013 | 26.71 | 26.91 | 26.19 | 26.90 | 1,258,580 | +0.20(+0.76%) |
Nov 07, 2013 | 27.05 | 27.21 | 26.62 | 26.70 | 890,917 | -0.37(-1.38%) |
Nov 06, 2013 | 27.13 | 27.18 | 26.87 | 27.07 | 934,813 | +0.12(+0.44%) |
Nov 05, 2013 | 27.03 | 27.69 | 26.92 | 26.95 | 942,013 | -0.15(-0.56%) |
Nov 04, 2013 | 27.21 | 27.21 | 26.88 | 27.10 | 512,459 | +0.05(+0.19%) |
Nov 01, 2013 | 26.96 | 27.16 | 26.88 | 27.05 | 709,225 | +0.17(+0.63%) |
Oct 31, 2013 | 27.07 | 27.11 | 26.60 | 26.88 | 1,297,443 | -0.14(-0.53%) |
Oct 30, 2013 | 27.26 | 27.43 | 27.03 | 27.03 | 996,637 | -0.19(-0.69%) |
Oct 29, 2013 | 27.23 | 27.27 | 27.05 | 27.22 | 548,780 | +0.08(+0.28%) |
Oct 28, 2013 | 27.22 | 27.35 | 27.02 | 27.14 | 568,089 | -0.07(-0.25%) |
Oct 25, 2013 | 26.91 | 27.21 | 26.80 | 27.21 | 460,681 | +0.30(+1.11%) |
Oct 24, 2013 | 27.05 | 27.13 | 26.79 | 26.91 | 714,488 | -0.03(-0.09%) |
Oct 23, 2013 | 26.93 | 27.18 | 26.83 | 26.93 | 1,291,162 | -0.03(-0.13%) |
Oct 22, 2013 | 26.66 | 27.03 | 26.59 | 26.97 | 1,001,629 | +0.41(+1.54%) |
Oct 21, 2013 | 26.73 | 26.73 | 26.48 | 26.56 | 891,170 | -0.10(-0.38%) |
Oct 18, 2013 | 26.70 | 26.74 | 26.54 | 26.66 | 983,275 | +0.06(+0.22%) |
Oct 17, 2013 | 26.08 | 26.62 | 25.94 | 26.60 | 857,510 | +0.45(+1.72%) |
Oct 16, 2013 | 25.93 | 26.18 | 25.88 | 26.15 | 1,052,542 | +0.27(+1.05%) |
Oct 15, 2013 | 26.23 | 26.24 | 25.84 | 25.88 | 1,170,101 | -0.36(-1.36%) |
Oct 14, 2013 | 26.44 | 26.52 | 25.98 | 26.24 | 1,267,574 | -0.26(-0.96%) |
Oct 11, 2013 | 26.28 | 26.51 | 26.23 | 26.49 | 713,347 | +0.23(+0.87%) |
Oct 10, 2013 | 25.92 | 26.31 | 25.81 | 26.26 | 1,379,125 | +0.48(+1.88%) |
Oct 09, 2013 | 25.70 | 26.17 | 25.63 | 25.78 | 1,460,833 | +0.06(+0.23%) |
Oct 08, 2013 | 25.53 | 25.91 | 25.48 | 25.72 | 1,345,751 | +0.23(+0.90%) |
Oct 07, 2013 | 25.50 | 25.75 | 25.47 | 25.49 | 1,019,023 | -0.13(-0.50%) |
Oct 04, 2013 | 25.74 | 25.80 | 25.56 | 25.62 | 1,125,277 | -0.10(-0.40%) |
Oct 03, 2013 | 25.96 | 25.96 | 25.62 | 25.72 | 2,123,572 | -0.33(-1.27%) |
Oct 02, 2013 | 26.13 | 26.22 | 25.94 | 26.05 | 1,626,557 | -0.18(-0.68%) |