Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.53 | 26.62 | 26.62 | 26.62 | 1,425,010 | +0.08(+0.31%) |
Dec 30, 2013 | 26.35 | 26.56 | 26.31 | 26.53 | 871,256 | +0.23(+0.86%) |
Dec 27, 2013 | 26.25 | 26.38 | 26.17 | 26.31 | 928,303 | +0.01(+0.05%) |
Dec 26, 2013 | 26.21 | 26.36 | 26.21 | 26.29 | 438,902 | +0.20(+0.76%) |
Dec 24, 2013 | 26.14 | 26.27 | 26.05 | 26.10 | 600,625 | +0.05(+0.21%) |
Dec 23, 2013 | 26.01 | 26.27 | 25.86 | 26.04 | 839,539 | +0.12(+0.48%) |
Dec 20, 2013 | 26.01 | 26.13 | 25.88 | 25.92 | 1,426,862 | -0.05(-0.18%) |
Dec 19, 2013 | 25.87 | 26.01 | 25.76 | 25.97 | 743,774 | -0.01(-0.05%) |
Dec 18, 2013 | 25.51 | 26.05 | 25.45 | 25.98 | 1,466,484 | +0.38(+1.50%) |
Dec 17, 2013 | 25.79 | 25.80 | 25.58 | 25.60 | 813,996 | -0.14(-0.56%) |
Dec 16, 2013 | 25.78 | 25.92 | 25.66 | 25.74 | 1,125,943 | +0.05(+0.19%) |
Dec 13, 2013 | 25.64 | 25.81 | 25.46 | 25.69 | 786,031 | +0.03(+0.13%) |
Dec 12, 2013 | 25.71 | 25.95 | 25.61 | 25.66 | 1,156,299 | -0.21(-0.79%) |
Dec 11, 2013 | 26.25 | 26.28 | 25.77 | 25.86 | 1,118,312 | -0.38(-1.46%) |
Dec 10, 2013 | 26.48 | 26.48 | 26.17 | 26.25 | 898,172 | -0.24(-0.91%) |
Dec 09, 2013 | 26.53 | 26.68 | 26.42 | 26.49 | 1,248,709 | -0.01(-0.05%) |
Dec 06, 2013 | 26.25 | 26.60 | 26.18 | 26.50 | 862,182 | +0.27(+1.05%) |
Dec 05, 2013 | 26.18 | 26.38 | 26.18 | 26.23 | 968,248 | -0.04(-0.16%) |
Dec 04, 2013 | 26.16 | 26.42 | 25.99 | 26.27 | 747,965 | -0.03(-0.13%) |
Dec 03, 2013 | 26.32 | 26.36 | 26.10 | 26.30 | 686,788 | -0.16(-0.60%) |
Dec 02, 2013 | 26.49 | 26.70 | 26.40 | 26.46 | 777,468 | -0.16(-0.62%) |
Nov 29, 2013 | 26.72 | 26.80 | 26.59 | 26.62 | 349,568 | +0.03(+0.13%) |
Nov 27, 2013 | 26.66 | 26.75 | 26.50 | 26.59 | 745,743 | -0.05(-0.18%) |
Nov 26, 2013 | 26.83 | 27.01 | 26.55 | 26.64 | 1,190,196 | -0.21(-0.77%) |
Nov 25, 2013 | 27.06 | 27.07 | 26.77 | 26.84 | 734,092 | -0.23(-0.84%) |
Nov 22, 2013 | 26.84 | 27.20 | 26.76 | 27.07 | 1,245,848 | +0.21(+0.77%) |
Nov 21, 2013 | 27.14 | 27.17 | 26.83 | 26.86 | 711,514 | -0.26(-0.96%) |
Nov 20, 2013 | 27.32 | 27.44 | 26.95 | 27.12 | 1,133,904 | -0.19(-0.70%) |
Nov 19, 2013 | 27.34 | 27.41 | 27.03 | 27.32 | 919,234 | -0.08(-0.30%) |
Nov 18, 2013 | 27.67 | 27.80 | 27.31 | 27.40 | 875,040 | -0.25(-0.92%) |
Nov 15, 2013 | 27.36 | 27.67 | 27.31 | 27.65 | 2,160,695 | +0.25(+0.93%) |
Nov 14, 2013 | 26.92 | 27.42 | 26.84 | 27.40 | 761,137 | +0.42(+1.55%) |
Nov 12, 2013 | 27.06 | 27.25 | 26.87 | 26.98 | 902,652 | -0.02(-0.08%) |
Nov 11, 2013 | 26.88 | 27.17 | 26.72 | 27.00 | 884,958 | +0.21(+0.77%) |
Nov 08, 2013 | 27.06 | 27.12 | 26.71 | 26.80 | 924,522 | -0.32(-1.19%) |
Nov 07, 2013 | 27.42 | 27.45 | 27.04 | 27.12 | 1,188,856 | -0.27(-1.00%) |
Nov 06, 2013 | 27.49 | 27.60 | 27.30 | 27.39 | 757,680 | +0.03(+0.13%) |
Nov 05, 2013 | 27.30 | 27.43 | 27.27 | 27.36 | 746,813 | -0.05(-0.18%) |
Nov 04, 2013 | 27.23 | 27.46 | 27.22 | 27.41 | 875,604 | +0.18(+0.65%) |
Nov 01, 2013 | 27.10 | 27.32 | 26.84 | 27.23 | 1,015,973 | +0.10(+0.35%) |
Oct 31, 2013 | 27.18 | 27.43 | 27.13 | 27.13 | 1,189,965 | -0.04(-0.15%) |
Oct 30, 2013 | 27.32 | 27.46 | 27.07 | 27.17 | 519,110 | -0.05(-0.18%) |
Oct 29, 2013 | 27.27 | 27.38 | 27.06 | 27.22 | 874,490 | -0.03(-0.12%) |
Oct 28, 2013 | 27.69 | 27.69 | 27.22 | 27.26 | 745,076 | -0.42(-1.52%) |
Oct 25, 2013 | 27.51 | 27.77 | 27.28 | 27.68 | 1,200,075 | +0.18(+0.64%) |
Oct 24, 2013 | 27.51 | 27.57 | 27.22 | 27.50 | 755,544 | +0.10(+0.35%) |
Oct 23, 2013 | 27.34 | 27.49 | 27.20 | 27.41 | 693,699 | -0.03(-0.10%) |
Oct 22, 2013 | 27.21 | 27.56 | 27.18 | 27.43 | 1,931,386 | +0.29(+1.08%) |
Oct 21, 2013 | 27.17 | 27.21 | 27.04 | 27.14 | 945,988 | -0.07(-0.25%) |
Oct 18, 2013 | 27.15 | 27.21 | 26.96 | 27.21 | 817,322 | +0.24(+0.91%) |
Oct 17, 2013 | 26.41 | 27.03 | 26.32 | 26.96 | 983,426 | +0.40(+1.51%) |
Oct 16, 2013 | 26.09 | 26.56 | 26.05 | 26.56 | 963,688 | +0.55(+2.12%) |
Oct 15, 2013 | 26.34 | 26.48 | 25.95 | 26.01 | 1,144,094 | -0.47(-1.77%) |
Oct 14, 2013 | 25.96 | 26.52 | 25.96 | 26.48 | 683,288 | +0.32(+1.22%) |
Oct 11, 2013 | 26.15 | 26.48 | 26.02 | 26.16 | 606,623 | -0.03(-0.13%) |
Oct 10, 2013 | 25.66 | 26.36 | 25.61 | 26.20 | 1,184,186 | +0.79(+3.11%) |
Oct 09, 2013 | 25.38 | 25.61 | 25.34 | 25.41 | 1,018,618 | +0.04(+0.16%) |
Oct 08, 2013 | 25.60 | 25.68 | 25.29 | 25.37 | 755,325 | -0.29(-1.11%) |
Oct 07, 2013 | 25.47 | 25.87 | 25.32 | 25.65 | 757,332 | -0.03(-0.13%) |
Oct 04, 2013 | 25.45 | 25.81 | 25.35 | 25.68 | 556,505 | +0.20(+0.80%) |
Oct 03, 2013 | 25.75 | 25.75 | 25.39 | 25.48 | 960,935 | -0.31(-1.21%) |
Oct 02, 2013 | 25.51 | 25.80 | 25.39 | 25.79 | 1,189,740 | +0.16(+0.64%) |