Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.97 | 26.94 | 26.94 | 26.94 | 130,334 | +0.03(+0.10%) |
Dec 30, 2013 | 26.98 | 27.02 | 26.91 | 26.91 | 104,142 | -0.05(-0.20%) |
Dec 27, 2013 | 26.86 | 27.03 | 26.81 | 26.97 | 371,244 | +0.17(+0.64%) |
Dec 26, 2013 | 26.77 | 26.79 | 26.70 | 26.79 | 150,548 | +0.16(+0.61%) |
Dec 24, 2013 | 26.44 | 26.68 | 26.44 | 26.63 | 109,802 | +0.15(+0.58%) |
Dec 23, 2013 | 26.30 | 26.49 | 26.30 | 26.48 | 257,319 | +0.24(+0.91%) |
Dec 20, 2013 | 25.98 | 26.24 | 25.98 | 26.24 | 269,505 | +0.29(+1.11%) |
Dec 19, 2013 | 25.59 | 25.99 | 25.59 | 25.95 | 419,498 | +0.31(+1.19%) |
Dec 18, 2013 | 25.37 | 25.66 | 25.22 | 25.64 | 573,864 | +0.28(+1.10%) |
Dec 17, 2013 | 25.42 | 25.44 | 25.25 | 25.37 | 133,482 | +0.13(+0.50%) |
Dec 16, 2013 | 25.37 | 25.43 | 25.13 | 25.24 | 840,933 | +0.03(+0.11%) |
Dec 13, 2013 | 25.11 | 25.25 | 24.90 | 25.21 | 249,908 | +0.18(+0.72%) |
Dec 12, 2013 | 25.08 | 25.10 | 24.87 | 25.03 | 494,901 | -0.03(-0.11%) |
Dec 11, 2013 | 25.34 | 25.37 | 25.04 | 25.06 | 193,268 | -0.25(-0.99%) |
Dec 10, 2013 | 25.49 | 25.54 | 25.31 | 25.31 | 240,976 | -0.25(-0.98%) |
Dec 09, 2013 | 25.52 | 25.58 | 25.45 | 25.56 | 448,435 | +0.02(+0.07%) |
Dec 06, 2013 | 25.50 | 25.59 | 25.47 | 25.55 | 211,087 | +0.23(+0.92%) |
Dec 05, 2013 | 25.46 | 25.46 | 25.30 | 25.31 | 442,727 | -0.13(-0.53%) |
Dec 04, 2013 | 25.36 | 25.54 | 25.26 | 25.45 | 148,641 | -0.03(-0.11%) |
Dec 03, 2013 | 25.46 | 25.50 | 25.34 | 25.47 | 1,624,016 | +0.00(+0.00%) |
Dec 02, 2013 | 25.73 | 25.73 | 25.46 | 25.47 | 1,387,089 | -0.22(-0.87%) |
Nov 29, 2013 | 25.82 | 25.90 | 25.70 | 25.70 | 218,271 | -0.06(-0.24%) |
Nov 27, 2013 | 25.75 | 25.81 | 25.65 | 25.76 | 86,197 | +0.07(+0.28%) |
Nov 26, 2013 | 25.47 | 25.79 | 25.47 | 25.69 | 301,829 | +0.17(+0.67%) |
Nov 25, 2013 | 25.64 | 25.71 | 25.48 | 25.52 | 177,431 | -0.10(-0.39%) |
Nov 22, 2013 | 25.71 | 25.73 | 25.53 | 25.62 | 322,391 | -0.11(-0.42%) |
Nov 21, 2013 | 25.55 | 25.79 | 25.55 | 25.73 | 103,615 | +0.17(+0.67%) |
Nov 20, 2013 | 25.84 | 26.03 | 25.49 | 25.55 | 150,341 | -0.22(-0.84%) |
Nov 19, 2013 | 25.99 | 26.00 | 25.68 | 25.77 | 430,349 | -0.19(-0.73%) |
Nov 18, 2013 | 25.94 | 26.09 | 25.92 | 25.96 | 148,958 | +0.04(+0.17%) |
Nov 15, 2013 | 25.73 | 25.94 | 25.73 | 25.91 | 283,621 | +0.13(+0.52%) |
Nov 14, 2013 | 25.88 | 25.89 | 25.74 | 25.78 | 134,329 | -0.08(-0.31%) |
Nov 13, 2013 | 25.73 | 25.86 | 25.64 | 25.86 | 155,483 | +0.03(+0.10%) |
Nov 12, 2013 | 25.83 | 25.88 | 25.77 | 25.83 | 148,462 | -0.02(-0.07%) |
Nov 11, 2013 | 25.91 | 25.96 | 25.83 | 25.85 | 342,524 | -0.14(-0.55%) |
Nov 08, 2013 | 25.93 | 25.99 | 25.66 | 25.99 | 160,541 | +0.13(+0.52%) |
Nov 07, 2013 | 26.37 | 26.37 | 25.82 | 25.86 | 417,991 | -0.56(-2.11%) |
Nov 06, 2013 | 26.51 | 26.51 | 26.35 | 26.42 | 932,564 | +0.06(+0.24%) |
Nov 05, 2013 | 26.35 | 26.50 | 26.32 | 26.35 | 628,188 | -0.04(-0.14%) |
Nov 04, 2013 | 26.30 | 26.40 | 26.17 | 26.39 | 917,077 | +0.26(+1.00%) |
Nov 01, 2013 | 26.39 | 26.42 | 25.98 | 26.13 | 1,956,438 | -0.22(-0.85%) |
Oct 31, 2013 | 26.43 | 26.46 | 26.11 | 26.35 | 888,606 | -0.10(-0.37%) |
Oct 30, 2013 | 26.57 | 26.67 | 26.34 | 26.45 | 309,695 | -0.09(-0.34%) |
Oct 29, 2013 | 26.37 | 26.60 | 26.37 | 26.54 | 322,854 | +0.22(+0.85%) |
Oct 28, 2013 | 26.19 | 26.32 | 26.17 | 26.32 | 242,111 | +0.12(+0.45%) |
Oct 25, 2013 | 26.19 | 26.22 | 26.10 | 26.20 | 148,700 | +0.05(+0.21%) |
Oct 24, 2013 | 26.11 | 26.16 | 25.97 | 26.15 | 344,490 | +0.05(+0.21%) |
Oct 23, 2013 | 26.08 | 26.15 | 26.04 | 26.09 | 143,461 | -0.11(-0.41%) |
Oct 22, 2013 | 26.17 | 26.26 | 26.04 | 26.20 | 166,820 | +0.11(+0.41%) |
Oct 21, 2013 | 26.21 | 26.21 | 26.06 | 26.09 | 462,303 | -0.08(-0.31%) |
Oct 18, 2013 | 26.07 | 26.20 | 25.98 | 26.17 | 204,198 | +0.23(+0.90%) |
Oct 17, 2013 | 25.55 | 25.95 | 25.53 | 25.94 | 259,500 | +0.43(+1.69%) |
Oct 16, 2013 | 25.25 | 25.55 | 25.25 | 25.51 | 426,219 | +0.33(+1.32%) |
Oct 15, 2013 | 25.31 | 25.37 | 25.15 | 25.18 | 216,601 | -0.10(-0.39%) |
Oct 14, 2013 | 25.17 | 25.31 | 25.14 | 25.28 | 148,806 | -0.01(-0.04%) |
Oct 11, 2013 | 24.97 | 25.32 | 24.97 | 25.28 | 177,755 | +0.25(+1.01%) |
Oct 10, 2013 | 24.72 | 25.07 | 24.72 | 25.03 | 448,333 | +0.49(+1.98%) |
Oct 09, 2013 | 24.54 | 24.72 | 24.51 | 24.55 | 130,766 | +0.03(+0.11%) |
Oct 08, 2013 | 24.94 | 24.94 | 24.50 | 24.52 | 157,425 | -0.37(-1.48%) |
Oct 07, 2013 | 24.79 | 25.02 | 24.75 | 24.89 | 156,849 | +0.00(+0.00%) |
Oct 04, 2013 | 24.93 | 25.03 | 24.84 | 24.89 | 259,209 | +0.06(+0.25%) |
Oct 03, 2013 | 24.97 | 24.99 | 24.75 | 24.83 | 457,382 | -0.22(-0.86%) |
Oct 02, 2013 | 24.86 | 25.12 | 24.79 | 25.04 | 511,311 | +0.03(+0.11%) |