Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.14 | 26.20 | 26.20 | 26.20 | 900 | +0.14(+0.54%) |
Dec 30, 2013 | 26.09 | 26.09 | 26.06 | 26.06 | 200 | -0.13(-0.50%) |
Dec 27, 2013 | 26.15 | 26.21 | 26.15 | 26.19 | 300 | +0.08(+0.30%) |
Dec 26, 2013 | 26.15 | 26.16 | 26.11 | 26.11 | 896 | +0.07(+0.27%) |
Dec 24, 2013 | 26.08 | 26.08 | 26.04 | 26.04 | 3,100 | +0.11(+0.42%) |
Dec 23, 2013 | 25.83 | 25.94 | 25.83 | 25.93 | 1,472 | +0.48(+1.89%) |
Dec 20, 2013 | 25.19 | 25.45 | 25.14 | 25.45 | 4,320 | +0.37(+1.48%) |
Dec 19, 2013 | 24.89 | 25.08 | 24.89 | 25.08 | 9,742 | +0.08(+0.32%) |
Dec 18, 2013 | 24.78 | 25.03 | 24.77 | 25.00 | 3,511 | -0.04(-0.16%) |
Dec 17, 2013 | 25.04 | 25.04 | 25.04 | 25.04 | 516 | -0.14(-0.55%) |
Dec 16, 2013 | 25.20 | 25.20 | 25.15 | 25.18 | 3,502 | +0.13(+0.51%) |
Dec 13, 2013 | 24.99 | 25.06 | 24.99 | 25.05 | 2,107 | +0.15(+0.61%) |
Dec 12, 2013 | 24.83 | 24.92 | 24.83 | 24.90 | 15,000 | +0.04(+0.15%) |
Dec 11, 2013 | 24.94 | 24.94 | 24.83 | 24.86 | 4,131 | -0.18(-0.72%) |
Dec 10, 2013 | 25.08 | 25.08 | 24.97 | 25.04 | 9,888 | -0.01(-0.04%) |
Dec 09, 2013 | 25.10 | 25.20 | 25.04 | 25.05 | 14,820 | -0.17(-0.69%) |
Dec 06, 2013 | 25.45 | 25.45 | 25.12 | 25.22 | 3,424 | +0.06(+0.25%) |
Dec 05, 2013 | 25.19 | 25.22 | 25.13 | 25.16 | 5,294 | -0.20(-0.77%) |
Dec 04, 2013 | 25.55 | 25.55 | 25.35 | 25.36 | 6,025 | -0.32(-1.27%) |
Dec 03, 2013 | 25.61 | 25.68 | 25.61 | 25.68 | 6,547 | -0.22(-0.85%) |
Dec 02, 2013 | 26.05 | 26.07 | 25.90 | 25.90 | 11,700 | -0.21(-0.80%) |
Nov 27, 2013 | 26.14 | 26.11 | 26.11 | 26.11 | 12,300 | -0.01(-0.04%) |
Nov 26, 2013 | 26.18 | 26.18 | 26.12 | 26.12 | 15,237 | -0.04(-0.17%) |
Nov 25, 2013 | 26.12 | 26.17 | 26.12 | 26.16 | 3,800 | +0.06(+0.23%) |
Nov 22, 2013 | 26.14 | 26.16 | 26.11 | 26.11 | 4,200 | +0.20(+0.78%) |
Nov 21, 2013 | 25.74 | 25.96 | 25.74 | 25.90 | 10,500 | +0.37(+1.46%) |
Nov 20, 2013 | 25.65 | 25.65 | 25.51 | 25.53 | 12,100 | -0.00(-0.02%) |
Nov 19, 2013 | 25.67 | 25.67 | 25.54 | 25.54 | 2,300 | -0.29(-1.12%) |
Nov 18, 2013 | 25.96 | 25.96 | 25.82 | 25.82 | 15,690 | -0.07(-0.25%) |
Nov 15, 2013 | 25.91 | 25.92 | 25.89 | 25.89 | 2,000 | +0.28(+1.10%) |
Nov 14, 2013 | 25.69 | 25.69 | 25.61 | 25.61 | 3,670 | +0.15(+0.60%) |
Nov 12, 2013 | 25.46 | 25.46 | 25.45 | 25.45 | 3,100 | -0.05(-0.18%) |
Nov 11, 2013 | 25.56 | 25.56 | 25.50 | 25.50 | 2,400 | -0.11(-0.45%) |
Nov 08, 2013 | 25.50 | 25.62 | 25.50 | 25.61 | 6,200 | -0.07(-0.26%) |
Nov 07, 2013 | 25.78 | 25.78 | 25.68 | 25.68 | 600 | -0.19(-0.73%) |
Nov 06, 2013 | 25.82 | 25.88 | 25.82 | 25.87 | 500 | +0.07(+0.27%) |
Nov 05, 2013 | 25.78 | 25.82 | 25.78 | 25.80 | 500 | -0.08(-0.30%) |
Nov 04, 2013 | 25.63 | 25.88 | 25.63 | 25.88 | 200 | +0.13(+0.49%) |
Nov 01, 2013 | 25.77 | 25.78 | 25.75 | 25.75 | 300 | -0.10(-0.37%) |
Oct 31, 2013 | 25.66 | 25.86 | 25.66 | 25.85 | 2,470 | -0.02(-0.09%) |
Oct 30, 2013 | 25.88 | 25.88 | 25.87 | 25.87 | 400 | +0.06(+0.23%) |
Oct 29, 2013 | 25.82 | 25.82 | 25.81 | 25.81 | 400 | +0.12(+0.48%) |
Oct 28, 2013 | 25.69 | 25.69 | 25.68 | 25.69 | 300 | -0.26(-1.01%) |
Oct 25, 2013 | 25.96 | 26.00 | 25.95 | 25.95 | 2,200 | -0.01(-0.03%) |
Oct 24, 2013 | 26.00 | 26.00 | 25.96 | 25.96 | 200 | +0.09(+0.35%) |
Oct 23, 2013 | 25.87 | 25.87 | 25.87 | 25.87 | 200 | -0.10(-0.39%) |
Oct 22, 2013 | 25.86 | 25.97 | 25.86 | 25.97 | 400 | +0.24(+0.95%) |
Oct 21, 2013 | 25.74 | 25.74 | 25.73 | 25.73 | 600 | +0.25(+0.97%) |
Oct 18, 2013 | 25.50 | 25.50 | 25.48 | 25.48 | 373 | +0.32(+1.26%) |
Oct 16, 2013 | 25.18 | 25.16 | 25.16 | 25.16 | 300 | +0.08(+0.33%) |
Oct 15, 2013 | 25.16 | 25.16 | 25.08 | 25.08 | 1,100 | -0.28(-1.10%) |
Oct 14, 2013 | 25.36 | 25.36 | 25.36 | 25.36 | 200 | +0.44(+1.75%) |
Oct 11, 2013 | 24.92 | 24.92 | 24.92 | 24.92 | 100 | +0.00(+0.00%) |
Oct 10, 2013 | 24.93 | 24.93 | 24.92 | 24.92 | 800 | +0.00(+0.01%) |
Oct 09, 2013 | 24.85 | 24.92 | 24.84 | 24.92 | 3,862 | -0.08(-0.34%) |
Oct 08, 2013 | 25.06 | 25.06 | 25.00 | 25.00 | 1,100 | -0.17(-0.66%) |
Oct 07, 2013 | 25.21 | 25.21 | 25.17 | 25.17 | 2,300 | -0.17(-0.67%) |
Oct 04, 2013 | 25.42 | 25.42 | 25.34 | 25.34 | 3,193 | -0.09(-0.35%) |
Oct 03, 2013 | 25.43 | 25.43 | 25.43 | 25.43 | 400 | -0.08(-0.31%) |
Oct 02, 2013 | 25.51 | 25.51 | 25.51 | 25.51 | 100 | -0.04(-0.17%) |