Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.06 | 26.21 | 26.21 | 26.21 | 564,446 | +0.17(+0.65%) |
Dec 30, 2013 | 25.98 | 26.07 | 25.89 | 26.04 | 545,744 | -0.12(-0.45%) |
Dec 27, 2013 | 26.15 | 26.26 | 26.11 | 26.16 | 708,941 | +0.30(+1.18%) |
Dec 26, 2013 | 25.80 | 25.89 | 25.77 | 25.85 | 683,541 | +0.18(+0.69%) |
Dec 24, 2013 | 25.72 | 25.73 | 25.63 | 25.68 | 328,915 | -0.03(-0.10%) |
Dec 23, 2013 | 25.44 | 25.70 | 25.42 | 25.70 | 877,884 | +0.30(+1.16%) |
Dec 20, 2013 | 25.29 | 25.44 | 25.27 | 25.41 | 964,105 | +0.19(+0.74%) |
Dec 19, 2013 | 25.05 | 25.29 | 25.02 | 25.22 | 997,034 | +0.20(+0.81%) |
Dec 18, 2013 | 24.87 | 25.09 | 24.58 | 25.02 | 826,744 | +0.29(+1.16%) |
Dec 17, 2013 | 24.71 | 24.81 | 24.62 | 24.73 | 532,747 | -0.34(-1.35%) |
Dec 16, 2013 | 25.14 | 25.31 | 25.02 | 25.07 | 592,079 | +0.32(+1.30%) |
Dec 13, 2013 | 24.83 | 24.86 | 24.63 | 24.75 | 524,148 | +0.03(+0.14%) |
Dec 12, 2013 | 24.82 | 24.88 | 24.67 | 24.71 | 770,060 | -0.10(-0.41%) |
Dec 11, 2013 | 25.18 | 25.21 | 24.82 | 24.82 | 605,462 | -0.19(-0.78%) |
Dec 10, 2013 | 25.06 | 25.15 | 24.98 | 25.01 | 666,258 | +0.23(+0.92%) |
Dec 09, 2013 | 24.88 | 24.90 | 24.71 | 24.78 | 785,222 | -0.25(-1.01%) |
Dec 06, 2013 | 24.88 | 25.15 | 24.86 | 25.04 | 774,306 | +0.50(+2.03%) |
Dec 05, 2013 | 24.72 | 24.77 | 24.44 | 24.54 | 690,559 | -0.21(-0.85%) |
Dec 04, 2013 | 24.49 | 24.80 | 24.44 | 24.75 | 610,428 | +0.03(+0.14%) |
Dec 03, 2013 | 25.06 | 25.07 | 24.55 | 24.71 | 1,119,110 | -0.45(-1.78%) |
Dec 02, 2013 | 25.25 | 25.35 | 25.12 | 25.16 | 779,290 | -0.08(-0.33%) |
Nov 29, 2013 | 25.31 | 25.36 | 25.20 | 25.25 | 985,351 | +0.68(+2.78%) |
Nov 27, 2013 | 24.77 | 24.80 | 24.52 | 24.56 | 683,321 | -0.08(-0.31%) |
Nov 26, 2013 | 24.59 | 24.75 | 24.47 | 24.64 | 556,844 | +0.23(+0.93%) |
Nov 25, 2013 | 24.45 | 24.55 | 24.38 | 24.41 | 891,817 | -0.06(-0.24%) |
Nov 22, 2013 | 24.41 | 24.54 | 24.33 | 24.47 | 800,987 | +0.35(+1.47%) |
Nov 21, 2013 | 24.02 | 24.17 | 23.91 | 24.12 | 731,279 | +0.14(+0.60%) |
Nov 20, 2013 | 24.24 | 24.31 | 23.95 | 23.97 | 810,583 | -0.24(-1.01%) |
Nov 19, 2013 | 24.21 | 24.35 | 24.12 | 24.22 | 793,095 | -0.14(-0.55%) |
Nov 18, 2013 | 24.58 | 24.65 | 24.33 | 24.35 | 1,622,442 | -0.02(-0.07%) |
Nov 15, 2013 | 24.48 | 24.49 | 24.34 | 24.37 | 2,022,454 | -0.12(-0.48%) |
Nov 14, 2013 | 24.32 | 24.60 | 24.23 | 24.49 | 971,981 | -0.03(-0.14%) |
Nov 13, 2013 | 24.10 | 24.53 | 24.07 | 24.52 | 920,170 | -0.01(-0.03%) |
Nov 12, 2013 | 24.54 | 24.64 | 24.35 | 24.53 | 709,565 | -0.01(-0.03%) |
Nov 11, 2013 | 24.64 | 24.71 | 24.51 | 24.54 | 639,625 | -0.01(-0.03%) |
Nov 08, 2013 | 24.43 | 24.55 | 24.33 | 24.55 | 1,050,705 | -0.07(-0.27%) |
Nov 07, 2013 | 25.13 | 25.16 | 24.54 | 24.61 | 1,835,380 | -0.23(-0.92%) |
Nov 06, 2013 | 24.97 | 25.13 | 24.74 | 24.84 | 2,333,654 | +0.79(+3.30%) |
Nov 05, 2013 | 23.65 | 24.22 | 23.63 | 24.05 | 2,725,866 | -0.17(-0.70%) |
Nov 04, 2013 | 24.68 | 24.75 | 24.07 | 24.22 | 4,575,928 | -1.83(-7.03%) |
Nov 01, 2013 | 26.13 | 26.18 | 25.93 | 26.05 | 1,396,062 | -0.24(-0.90%) |
Oct 31, 2013 | 26.55 | 26.56 | 26.28 | 26.29 | 892,456 | -0.16(-0.61%) |
Oct 30, 2013 | 26.63 | 26.72 | 26.31 | 26.45 | 1,209,753 | -0.21(-0.79%) |
Oct 29, 2013 | 26.81 | 26.86 | 26.48 | 26.66 | 2,150,864 | -0.46(-1.71%) |
Oct 28, 2013 | 27.09 | 27.19 | 26.94 | 27.12 | 2,033,064 | -0.19(-0.71%) |
Oct 25, 2013 | 27.11 | 27.32 | 27.10 | 27.32 | 1,236,637 | -0.15(-0.55%) |
Oct 24, 2013 | 27.51 | 27.64 | 27.37 | 27.47 | 3,100,036 | -0.95(-3.33%) |
Oct 23, 2013 | 28.23 | 28.43 | 28.13 | 28.41 | 2,055,198 | -0.16(-0.56%) |
Oct 22, 2013 | 28.39 | 28.69 | 28.39 | 28.57 | 4,290,321 | +0.41(+1.47%) |
Oct 21, 2013 | 27.97 | 28.18 | 27.94 | 28.16 | 754,658 | +0.05(+0.18%) |
Oct 18, 2013 | 27.83 | 28.24 | 27.75 | 28.11 | 1,867,668 | +0.63(+2.30%) |
Oct 17, 2013 | 27.24 | 27.53 | 27.21 | 27.48 | 915,965 | +0.41(+1.53%) |
Oct 16, 2013 | 26.95 | 27.10 | 26.89 | 27.06 | 737,885 | +0.38(+1.42%) |
Oct 15, 2013 | 26.77 | 26.83 | 26.61 | 26.68 | 706,510 | -0.06(-0.22%) |
Oct 14, 2013 | 26.44 | 26.76 | 26.39 | 26.74 | 460,798 | +0.19(+0.73%) |
Oct 11, 2013 | 26.61 | 26.63 | 26.29 | 26.55 | 931,508 | +0.17(+0.64%) |
Oct 10, 2013 | 26.09 | 26.43 | 26.09 | 26.38 | 779,440 | +0.60(+2.33%) |
Oct 09, 2013 | 25.72 | 25.86 | 25.61 | 25.78 | 889,682 | +0.03(+0.10%) |
Oct 08, 2013 | 26.09 | 26.14 | 25.72 | 25.75 | 891,511 | -0.43(-1.64%) |
Oct 07, 2013 | 25.95 | 26.32 | 25.95 | 26.18 | 1,599,234 | -0.19(-0.74%) |
Oct 04, 2013 | 26.31 | 26.49 | 26.22 | 26.38 | 397,382 | +0.10(+0.39%) |
Oct 03, 2013 | 26.26 | 26.35 | 26.12 | 26.28 | 632,088 | -0.31(-1.17%) |
Oct 02, 2013 | 26.61 | 26.65 | 26.35 | 26.59 | 1,114,137 | +0.15(+0.57%) |