Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.21 | 26.28 | 26.28 | 26.28 | 14,319 | -0.08(-0.31%) |
Dec 30, 2013 | 26.29 | 26.40 | 26.29 | 26.36 | 30,267 | +0.06(+0.24%) |
Dec 27, 2013 | 26.15 | 26.31 | 26.15 | 26.30 | 13,405 | +0.00(+0.00%) |
Dec 26, 2013 | 26.31 | 26.36 | 26.24 | 26.30 | 7,064 | +0.03(+0.13%) |
Dec 24, 2013 | 26.28 | 26.33 | 26.22 | 26.27 | 18,855 | +0.03(+0.11%) |
Dec 23, 2013 | 26.27 | 26.36 | 26.19 | 26.23 | 11,597 | +0.09(+0.36%) |
Dec 20, 2013 | 26.05 | 26.20 | 26.05 | 26.14 | 22,339 | +0.11(+0.42%) |
Dec 19, 2013 | 26.33 | 26.33 | 25.96 | 26.03 | 16,927 | -0.38(-1.43%) |
Dec 18, 2013 | 25.91 | 26.41 | 25.84 | 26.41 | 10,138 | +0.46(+1.77%) |
Dec 17, 2013 | 25.77 | 25.95 | 25.77 | 25.95 | 3,853 | +0.13(+0.52%) |
Dec 16, 2013 | 25.83 | 25.83 | 25.76 | 25.82 | 17,972 | -0.01(-0.04%) |
Dec 13, 2013 | 25.81 | 25.85 | 25.72 | 25.83 | 2,745 | +0.12(+0.45%) |
Dec 12, 2013 | 25.85 | 25.85 | 25.65 | 25.71 | 10,641 | -0.15(-0.56%) |
Dec 11, 2013 | 26.24 | 26.25 | 25.86 | 25.86 | 5,484 | -0.64(-2.41%) |
Dec 10, 2013 | 26.39 | 26.52 | 26.39 | 26.49 | 17,028 | +0.11(+0.43%) |
Dec 09, 2013 | 26.29 | 26.41 | 26.29 | 26.38 | 19,048 | +0.13(+0.48%) |
Dec 06, 2013 | 26.22 | 26.28 | 26.18 | 26.25 | 7,050 | +0.19(+0.75%) |
Dec 05, 2013 | 26.01 | 26.11 | 25.94 | 26.06 | 11,241 | +0.03(+0.11%) |
Dec 04, 2013 | 25.72 | 26.11 | 25.68 | 26.03 | 7,813 | +0.14(+0.53%) |
Dec 03, 2013 | 25.89 | 25.99 | 25.84 | 25.89 | 44,224 | -0.04(-0.15%) |
Dec 02, 2013 | 26.00 | 26.14 | 25.92 | 25.93 | 5,893 | -0.17(-0.64%) |
Nov 29, 2013 | 26.11 | 26.16 | 26.08 | 26.10 | 16,569 | -0.25(-0.97%) |
Nov 27, 2013 | 26.11 | 26.38 | 26.11 | 26.35 | 6,641 | +0.22(+0.86%) |
Nov 26, 2013 | 26.17 | 26.18 | 26.09 | 26.13 | 12,805 | -0.05(-0.18%) |
Nov 25, 2013 | 26.32 | 26.32 | 26.16 | 26.18 | 16,211 | -0.09(-0.33%) |
Nov 22, 2013 | 26.44 | 26.44 | 26.22 | 26.26 | 52,868 | -0.18(-0.70%) |
Nov 21, 2013 | 26.28 | 26.48 | 26.24 | 26.45 | 8,162 | +0.10(+0.36%) |
Nov 20, 2013 | 26.59 | 26.75 | 26.35 | 26.35 | 3,518 | -0.20(-0.75%) |
Nov 19, 2013 | 26.72 | 26.74 | 26.49 | 26.55 | 6,168 | -0.31(-1.15%) |
Nov 18, 2013 | 26.96 | 26.98 | 26.85 | 26.86 | 5,859 | -0.11(-0.41%) |
Nov 15, 2013 | 26.91 | 26.99 | 26.86 | 26.97 | 10,104 | +0.04(+0.15%) |
Nov 14, 2013 | 26.71 | 27.01 | 26.71 | 26.93 | 5,500 | +0.38(+1.42%) |
Nov 12, 2013 | 26.67 | 26.67 | 26.35 | 26.55 | 36,488 | -0.10(-0.36%) |
Nov 11, 2013 | 26.63 | 26.74 | 26.56 | 26.65 | 29,138 | +0.02(+0.08%) |
Nov 08, 2013 | 26.85 | 26.85 | 26.30 | 26.63 | 3,198 | -0.35(-1.29%) |
Nov 07, 2013 | 27.26 | 27.26 | 26.96 | 26.97 | 4,584 | -0.37(-1.35%) |
Nov 06, 2013 | 27.30 | 27.50 | 26.91 | 27.34 | 11,329 | +0.02(+0.07%) |
Nov 05, 2013 | 27.61 | 27.61 | 27.31 | 27.32 | 15,153 | -0.38(-1.38%) |
Nov 04, 2013 | 27.79 | 27.81 | 27.63 | 27.71 | 11,288 | +0.08(+0.27%) |
Nov 01, 2013 | 27.60 | 27.80 | 27.52 | 27.63 | 4,854 | -0.08(-0.27%) |
Oct 31, 2013 | 27.56 | 27.71 | 27.52 | 27.71 | 438 | -0.02(-0.07%) |
Oct 30, 2013 | 27.87 | 27.93 | 27.73 | 27.73 | 5,754 | -0.20(-0.71%) |
Oct 29, 2013 | 28.05 | 28.06 | 27.85 | 27.93 | 5,034 | -0.31(-1.11%) |
Oct 28, 2013 | 28.43 | 28.50 | 28.06 | 28.24 | 5,611 | -0.16(-0.55%) |
Oct 25, 2013 | 28.25 | 28.40 | 28.25 | 28.40 | 2,880 | +0.17(+0.60%) |
Oct 24, 2013 | 28.23 | 28.23 | 28.16 | 28.23 | 10,781 | +0.03(+0.12%) |
Oct 23, 2013 | 28.20 | 28.22 | 28.15 | 28.19 | 8,291 | -0.05(-0.19%) |
Oct 22, 2013 | 27.99 | 28.35 | 27.99 | 28.25 | 13,501 | +0.34(+1.20%) |
Oct 21, 2013 | 28.02 | 28.05 | 27.85 | 27.91 | 7,682 | -0.19(-0.67%) |
Oct 18, 2013 | 28.23 | 28.31 | 28.05 | 28.10 | 9,714 | -0.07(-0.26%) |
Oct 17, 2013 | 27.69 | 28.17 | 27.66 | 28.17 | 4,380 | +0.45(+1.63%) |
Oct 16, 2013 | 27.24 | 27.72 | 27.24 | 27.72 | 10,576 | +0.49(+1.81%) |
Oct 15, 2013 | 27.14 | 27.38 | 27.14 | 27.23 | 7,788 | -0.05(-0.18%) |
Oct 14, 2013 | 26.91 | 27.28 | 26.91 | 27.28 | 10,864 | +0.04(+0.13%) |
Oct 11, 2013 | 27.03 | 27.24 | 27.03 | 27.24 | 2,681 | +0.21(+0.77%) |
Oct 10, 2013 | 26.59 | 27.03 | 26.59 | 27.03 | 3,280 | +0.62(+2.36%) |
Oct 09, 2013 | 26.42 | 26.52 | 26.35 | 26.41 | 2,504 | -0.08(-0.31%) |
Oct 08, 2013 | 26.62 | 26.68 | 26.46 | 26.49 | 2,513 | -0.22(-0.82%) |
Oct 07, 2013 | 26.39 | 26.76 | 26.39 | 26.71 | 6,033 | +0.16(+0.61%) |
Oct 04, 2013 | 26.45 | 26.56 | 26.44 | 26.55 | 2,761 | -0.04(-0.14%) |
Oct 03, 2013 | 26.87 | 26.98 | 26.56 | 26.59 | 12,574 | -0.45(-1.67%) |
Oct 02, 2013 | 26.93 | 27.04 | 26.93 | 27.04 | 474 | +0.01(+0.05%) |