Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.79 | 25.53 | 25.53 | 25.53 | 2,157,286 | -0.22(-0.84%) |
Dec 30, 2013 | 25.96 | 26.04 | 25.62 | 25.74 | 2,756,946 | -0.15(-0.57%) |
Dec 27, 2013 | 26.06 | 26.35 | 25.88 | 25.89 | 2,185,779 | -0.16(-0.63%) |
Dec 26, 2013 | 25.97 | 26.36 | 25.97 | 26.05 | 1,588,200 | +0.12(+0.48%) |
Dec 24, 2013 | 25.88 | 26.13 | 25.70 | 25.93 | 1,076,837 | +0.09(+0.36%) |
Dec 23, 2013 | 25.60 | 25.89 | 25.29 | 25.84 | 3,203,284 | +0.31(+1.22%) |
Dec 20, 2013 | 24.98 | 25.78 | 24.93 | 25.53 | 16,090,592 | +0.55(+2.20%) |
Dec 19, 2013 | 24.67 | 25.11 | 24.53 | 24.98 | 3,395,175 | +0.29(+1.19%) |
Dec 18, 2013 | 24.63 | 24.71 | 24.15 | 24.68 | 3,332,344 | +0.08(+0.32%) |
Dec 17, 2013 | 24.68 | 24.89 | 24.44 | 24.60 | 3,482,915 | -0.13(-0.53%) |
Dec 16, 2013 | 24.87 | 25.01 | 24.58 | 24.74 | 3,663,254 | -0.02(-0.09%) |
Dec 13, 2013 | 25.29 | 25.45 | 24.67 | 24.76 | 4,915,689 | -0.49(-1.94%) |
Dec 12, 2013 | 25.72 | 25.91 | 25.19 | 25.25 | 4,798,739 | -0.56(-2.16%) |
Dec 11, 2013 | 26.19 | 26.31 | 25.79 | 25.81 | 2,435,200 | -0.26(-0.98%) |
Dec 10, 2013 | 26.45 | 26.67 | 26.03 | 26.06 | 2,271,151 | -0.39(-1.47%) |
Dec 09, 2013 | 26.48 | 26.59 | 25.87 | 26.45 | 6,217,196 | -0.60(-2.21%) |
Dec 06, 2013 | 27.69 | 27.69 | 26.91 | 27.05 | 2,932,326 | -0.39(-1.41%) |
Dec 05, 2013 | 27.75 | 27.87 | 27.42 | 27.43 | 2,639,072 | -0.25(-0.90%) |
Dec 04, 2013 | 27.78 | 27.97 | 27.29 | 27.68 | 4,232,170 | -0.23(-0.83%) |
Dec 03, 2013 | 27.02 | 28.31 | 26.98 | 27.92 | 9,078,106 | +1.53(+5.79%) |
Dec 02, 2013 | 26.59 | 26.64 | 26.22 | 26.39 | 3,520,487 | -0.20(-0.76%) |
Nov 29, 2013 | 26.80 | 26.83 | 26.26 | 26.59 | 1,894,645 | -0.07(-0.26%) |
Nov 27, 2013 | 26.37 | 26.89 | 26.22 | 26.66 | 3,256,939 | +0.58(+2.23%) |
Nov 26, 2013 | 26.39 | 26.68 | 25.98 | 26.08 | 3,467,493 | -0.19(-0.73%) |
Nov 25, 2013 | 26.41 | 26.50 | 25.99 | 26.27 | 2,640,428 | -0.06(-0.23%) |
Nov 22, 2013 | 26.74 | 26.74 | 25.68 | 26.33 | 6,674,695 | -0.63(-2.34%) |
Nov 21, 2013 | 26.39 | 27.84 | 26.22 | 26.96 | 5,922,438 | -0.02(-0.06%) |
Nov 20, 2013 | 27.19 | 27.64 | 26.97 | 26.98 | 4,053,685 | -0.15(-0.54%) |
Nov 19, 2013 | 26.79 | 27.32 | 26.62 | 27.13 | 3,148,846 | +0.25(+0.95%) |
Nov 18, 2013 | 26.79 | 27.87 | 26.62 | 26.87 | 6,008,027 | +0.19(+0.72%) |
Nov 15, 2013 | 27.05 | 27.10 | 26.34 | 26.68 | 4,578,116 | -0.43(-1.59%) |
Nov 14, 2013 | 27.16 | 27.33 | 26.73 | 27.11 | 2,688,858 | -0.05(-0.20%) |
Nov 13, 2013 | 26.22 | 27.39 | 26.18 | 27.16 | 4,873,785 | +0.78(+2.95%) |
Nov 12, 2013 | 26.46 | 26.86 | 26.26 | 26.39 | 3,618,858 | -0.03(-0.12%) |
Nov 11, 2013 | 26.60 | 27.06 | 26.40 | 26.42 | 3,761,533 | -0.08(-0.32%) |
Nov 08, 2013 | 25.51 | 26.56 | 25.27 | 26.50 | 5,969,017 | +1.06(+4.15%) |
Nov 07, 2013 | 25.22 | 26.02 | 24.99 | 25.45 | 9,175,745 | -0.10(-0.39%) |
Nov 06, 2013 | 29.54 | 28.62 | 25.38 | 25.55 | 23,200,184 | -3.99(-13.52%) |
Nov 05, 2013 | 29.44 | 29.72 | 28.78 | 29.54 | 4,264,493 | +0.08(+0.26%) |
Nov 04, 2013 | 28.93 | 29.93 | 28.93 | 29.46 | 4,277,755 | +1.01(+3.55%) |
Nov 01, 2013 | 28.82 | 28.95 | 28.17 | 28.45 | 2,966,614 | -0.45(-1.55%) |
Oct 31, 2013 | 29.00 | 29.02 | 28.39 | 28.90 | 2,907,861 | -0.14(-0.48%) |
Oct 30, 2013 | 28.53 | 29.41 | 28.50 | 29.04 | 3,462,016 | +0.65(+2.28%) |
Oct 29, 2013 | 28.27 | 28.76 | 28.16 | 28.39 | 2,772,177 | +0.14(+0.49%) |
Oct 28, 2013 | 27.65 | 28.53 | 27.44 | 28.25 | 2,699,723 | +0.64(+2.32%) |
Oct 25, 2013 | 28.10 | 28.11 | 27.37 | 27.61 | 4,553,606 | -0.55(-1.94%) |
Oct 24, 2013 | 27.44 | 28.21 | 27.05 | 28.16 | 4,119,913 | +0.86(+3.13%) |
Oct 23, 2013 | 26.54 | 27.52 | 26.35 | 27.30 | 3,393,141 | +0.70(+2.64%) |
Oct 22, 2013 | 26.17 | 26.64 | 26.09 | 26.60 | 2,132,406 | +0.39(+1.50%) |
Oct 21, 2013 | 26.55 | 26.61 | 26.08 | 26.21 | 2,783,906 | -0.65(-2.41%) |
Oct 18, 2013 | 26.41 | 27.29 | 26.26 | 26.86 | 3,965,259 | +0.45(+1.69%) |
Oct 17, 2013 | 26.52 | 26.61 | 26.00 | 26.41 | 3,508,939 | -0.15(-0.58%) |
Oct 16, 2013 | 26.56 | 26.63 | 26.20 | 26.56 | 3,112,716 | +0.15(+0.55%) |
Oct 15, 2013 | 26.32 | 26.54 | 26.05 | 26.42 | 3,392,990 | +0.08(+0.29%) |
Oct 14, 2013 | 26.20 | 26.57 | 26.04 | 26.34 | 2,881,512 | -0.03(-0.12%) |
Oct 11, 2013 | 26.28 | 26.50 | 25.51 | 26.37 | 7,553,212 | +0.05(+0.18%) |
Oct 10, 2013 | 26.36 | 26.59 | 26.17 | 26.32 | 3,377,043 | +0.22(+0.83%) |
Oct 09, 2013 | 25.69 | 26.29 | 25.57 | 26.11 | 4,060,774 | +0.52(+2.02%) |
Oct 08, 2013 | 26.05 | 26.19 | 25.45 | 25.59 | 5,547,073 | -0.59(-2.24%) |
Oct 07, 2013 | 26.87 | 26.87 | 25.95 | 26.18 | 7,018,953 | -0.89(-3.28%) |
Oct 04, 2013 | 27.35 | 27.38 | 26.97 | 27.06 | 4,464,492 | -0.24(-0.88%) |
Oct 03, 2013 | 27.47 | 27.77 | 27.16 | 27.30 | 3,470,920 | -0.27(-0.98%) |
Oct 02, 2013 | 27.67 | 27.84 | 27.34 | 27.57 | 3,441,027 | -0.12(-0.42%) |