Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.25 | 27.25 | 27.25 | 27.25 | 54,555 | +0.08(+0.31%) |
Dec 30, 2013 | 27.26 | 27.62 | 27.05 | 27.17 | 50,359 | -0.09(-0.34%) |
Dec 27, 2013 | 27.08 | 27.57 | 26.36 | 27.26 | 56,530 | +0.23(+0.87%) |
Dec 26, 2013 | 28.21 | 28.21 | 26.93 | 27.03 | 54,396 | +0.01(+0.04%) |
Dec 24, 2013 | 27.17 | 27.57 | 26.85 | 27.02 | 52,415 | -0.15(-0.55%) |
Dec 23, 2013 | 26.24 | 27.32 | 26.11 | 27.17 | 54,422 | +1.30(+5.02%) |
Dec 20, 2013 | 26.22 | 26.72 | 25.79 | 25.87 | 124,324 | -0.22(-0.83%) |
Dec 19, 2013 | 26.31 | 26.41 | 25.67 | 26.08 | 40,329 | -0.03(-0.11%) |
Dec 18, 2013 | 25.71 | 26.24 | 25.55 | 26.11 | 36,650 | +0.57(+2.25%) |
Dec 17, 2013 | 25.46 | 26.00 | 24.87 | 25.54 | 33,631 | +0.59(+2.37%) |
Dec 16, 2013 | 25.43 | 25.93 | 24.70 | 24.95 | 69,693 | -0.45(-1.78%) |
Dec 13, 2013 | 25.06 | 25.71 | 24.45 | 25.40 | 34,262 | +0.48(+1.92%) |
Dec 12, 2013 | 25.33 | 25.40 | 24.77 | 24.92 | 35,970 | -0.40(-1.60%) |
Dec 11, 2013 | 25.78 | 26.13 | 24.87 | 25.32 | 33,128 | -0.55(-2.11%) |
Dec 10, 2013 | 26.01 | 26.40 | 25.56 | 25.87 | 60,324 | -0.31(-1.19%) |
Dec 09, 2013 | 26.42 | 26.71 | 25.92 | 26.18 | 36,452 | +0.00(+0.00%) |
Dec 06, 2013 | 26.38 | 26.48 | 26.03 | 26.18 | 0 | +0.09(+0.36%) |
Dec 05, 2013 | 25.68 | 26.30 | 25.45 | 26.08 | 0 | +0.32(+1.24%) |
Dec 04, 2013 | 25.35 | 26.24 | 25.16 | 25.77 | 0 | +0.22(+0.85%) |
Dec 03, 2013 | 25.79 | 26.62 | 25.51 | 25.55 | 0 | -0.44(-1.70%) |
Dec 02, 2013 | 26.24 | 26.24 | 25.04 | 25.99 | 0 | -0.40(-1.53%) |
Nov 29, 2013 | 26.02 | 26.57 | 26.02 | 26.40 | 0 | +0.64(+2.48%) |
Nov 27, 2013 | 25.44 | 26.29 | 25.44 | 25.76 | 0 | +0.46(+1.82%) |
Nov 26, 2013 | 25.45 | 25.92 | 25.27 | 25.29 | 0 | -0.03(-0.11%) |
Nov 25, 2013 | 25.34 | 25.66 | 24.85 | 25.32 | 0 | +0.23(+0.94%) |
Nov 22, 2013 | 25.29 | 25.29 | 24.86 | 25.09 | 0 | -0.15(-0.60%) |
Nov 21, 2013 | 24.92 | 25.55 | 24.92 | 25.24 | 40,744 | +0.36(+1.44%) |
Nov 20, 2013 | 23.60 | 25.16 | 23.58 | 24.88 | 0 | +1.46(+6.22%) |
Nov 19, 2013 | 23.70 | 24.88 | 23.08 | 23.43 | 80,379 | -0.13(-0.56%) |
Nov 18, 2013 | 24.49 | 24.49 | 23.40 | 23.56 | 0 | -0.94(-3.84%) |
Nov 15, 2013 | 24.67 | 25.23 | 24.28 | 24.50 | 0 | -0.03(-0.11%) |
Nov 14, 2013 | 24.74 | 24.83 | 24.28 | 24.52 | 0 | -0.16(-0.65%) |
Nov 13, 2013 | 24.19 | 24.77 | 24.13 | 24.68 | 19,385 | +0.20(+0.81%) |
Nov 12, 2013 | 24.33 | 24.78 | 24.07 | 24.49 | 0 | -0.04(-0.15%) |
Nov 11, 2013 | 25.24 | 25.42 | 24.46 | 24.52 | 0 | -0.84(-3.30%) |
Nov 08, 2013 | 24.24 | 25.56 | 24.24 | 25.36 | 0 | +1.25(+5.18%) |
Nov 07, 2013 | 24.96 | 24.98 | 23.97 | 24.11 | 48,990 | -0.82(-3.28%) |
Nov 06, 2013 | 25.37 | 25.47 | 24.83 | 24.93 | 73,785 | -0.10(-0.41%) |
Nov 05, 2013 | 25.21 | 25.46 | 24.65 | 25.03 | 0 | -0.29(-1.15%) |
Nov 04, 2013 | 24.51 | 25.34 | 24.39 | 25.32 | 89,126 | +0.62(+2.51%) |
Nov 01, 2013 | 25.54 | 25.54 | 24.41 | 24.70 | 0 | -1.01(-3.95%) |
Oct 31, 2013 | 28.45 | 28.45 | 23.08 | 25.72 | 0 | -3.09(-10.73%) |
Oct 30, 2013 | 29.11 | 29.51 | 28.55 | 28.81 | 50,312 | -0.38(-1.29%) |
Oct 29, 2013 | 29.40 | 29.74 | 28.92 | 29.18 | 0 | -0.04(-0.13%) |
Oct 28, 2013 | 29.22 | 29.32 | 28.48 | 29.22 | 0 | +0.15(+0.52%) |
Oct 25, 2013 | 28.81 | 29.58 | 28.80 | 29.07 | 0 | +0.36(+1.24%) |
Oct 24, 2013 | 28.91 | 29.08 | 28.51 | 28.72 | 37,569 | +0.13(+0.46%) |
Oct 23, 2013 | 28.78 | 29.23 | 28.45 | 28.58 | 0 | -0.42(-1.46%) |
Oct 22, 2013 | 29.10 | 29.22 | 28.85 | 29.01 | 32,276 | -0.09(-0.32%) |
Oct 21, 2013 | 29.01 | 29.77 | 29.01 | 29.10 | 40,365 | +0.15(+0.51%) |
Oct 18, 2013 | 28.46 | 29.03 | 28.27 | 28.95 | 75,879 | +0.76(+2.71%) |
Oct 17, 2013 | 28.09 | 28.28 | 28.00 | 28.19 | 58,676 | +0.09(+0.33%) |
Oct 16, 2013 | 28.29 | 28.44 | 27.99 | 28.09 | 41,727 | -0.10(-0.37%) |
Oct 15, 2013 | 28.17 | 28.65 | 27.64 | 28.20 | 63,060 | +0.01(+0.03%) |
Oct 14, 2013 | 27.64 | 28.61 | 27.10 | 28.19 | 56,130 | +0.51(+1.83%) |
Oct 11, 2013 | 27.05 | 27.68 | 27.05 | 27.68 | 0 | +0.38(+1.38%) |
Oct 10, 2013 | 26.66 | 27.68 | 26.28 | 27.31 | 22,187 | +1.25(+4.80%) |
Oct 09, 2013 | 26.03 | 26.37 | 25.77 | 26.06 | 30,973 | -0.03(-0.11%) |
Oct 08, 2013 | 25.29 | 26.23 | 25.29 | 26.08 | 23,078 | -0.04(-0.14%) |
Oct 07, 2013 | 26.32 | 26.70 | 25.97 | 26.12 | 0 | -0.29(-1.10%) |
Oct 04, 2013 | 26.02 | 26.61 | 26.02 | 26.41 | 0 | +0.30(+1.15%) |
Oct 03, 2013 | 26.36 | 26.60 | 25.89 | 26.11 | 0 | -0.33(-1.24%) |
Oct 02, 2013 | 26.63 | 26.63 | 25.89 | 26.44 | 23,911 | -0.32(-1.19%) |