Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.10 | 27.02 | 27.02 | 27.02 | 1,377,672 | -0.07(-0.27%) |
Dec 30, 2013 | 27.15 | 27.21 | 27.05 | 27.10 | 1,591,442 | -0.02(-0.09%) |
Dec 27, 2013 | 27.26 | 27.28 | 27.08 | 27.12 | 1,297,674 | -0.07(-0.27%) |
Dec 26, 2013 | 27.23 | 27.36 | 27.15 | 27.19 | 1,073,575 | -0.02(-0.06%) |
Dec 24, 2013 | 26.99 | 27.38 | 26.98 | 27.21 | 589,418 | +0.27(+1.02%) |
Dec 23, 2013 | 27.08 | 27.12 | 26.90 | 26.94 | 1,442,124 | +0.05(+0.18%) |
Dec 20, 2013 | 26.65 | 27.11 | 26.61 | 26.89 | 3,319,641 | +0.23(+0.88%) |
Dec 19, 2013 | 26.61 | 26.79 | 26.39 | 26.65 | 2,605,739 | +0.02(+0.06%) |
Dec 18, 2013 | 26.93 | 26.94 | 26.21 | 26.64 | 5,149,199 | -0.23(-0.87%) |
Dec 17, 2013 | 27.32 | 27.33 | 26.85 | 26.87 | 2,609,602 | -0.49(-1.80%) |
Dec 16, 2013 | 27.46 | 27.49 | 27.19 | 27.36 | 1,698,633 | -0.05(-0.18%) |
Dec 13, 2013 | 27.32 | 27.44 | 27.22 | 27.41 | 1,279,809 | +0.17(+0.62%) |
Dec 12, 2013 | 27.31 | 27.51 | 27.18 | 27.24 | 1,735,937 | -0.15(-0.53%) |
Dec 11, 2013 | 27.85 | 27.91 | 27.33 | 27.39 | 2,024,744 | -0.50(-1.80%) |
Dec 10, 2013 | 27.91 | 28.12 | 27.81 | 27.89 | 1,647,450 | -0.01(-0.03%) |
Dec 09, 2013 | 28.19 | 28.23 | 27.85 | 27.90 | 1,836,034 | -0.29(-1.03%) |
Dec 06, 2013 | 28.07 | 28.26 | 28.01 | 28.19 | 1,120,916 | +0.35(+1.25%) |
Dec 05, 2013 | 27.82 | 27.97 | 27.75 | 27.84 | 1,170,149 | -0.03(-0.12%) |
Dec 04, 2013 | 27.86 | 27.91 | 27.57 | 27.87 | 1,368,523 | -0.08(-0.29%) |
Dec 03, 2013 | 28.07 | 28.21 | 27.74 | 27.95 | 2,453,931 | -0.27(-0.94%) |
Dec 02, 2013 | 28.24 | 28.32 | 28.07 | 28.22 | 1,580,533 | +0.02(+0.09%) |
Nov 29, 2013 | 28.10 | 28.39 | 28.04 | 28.20 | 768,885 | +0.07(+0.26%) |
Nov 27, 2013 | 28.24 | 28.28 | 28.00 | 28.12 | 924,853 | -0.10(-0.34%) |
Nov 26, 2013 | 28.16 | 28.34 | 28.12 | 28.22 | 2,212,370 | +0.08(+0.29%) |
Nov 25, 2013 | 28.37 | 28.39 | 28.10 | 28.14 | 1,110,552 | -0.15(-0.51%) |
Nov 22, 2013 | 28.09 | 28.30 | 27.95 | 28.28 | 1,110,126 | +0.23(+0.83%) |
Nov 21, 2013 | 27.94 | 28.11 | 27.74 | 28.05 | 1,863,483 | -0.17(-0.60%) |
Nov 20, 2013 | 28.32 | 28.36 | 28.12 | 28.22 | 1,020,715 | -0.05(-0.17%) |
Nov 19, 2013 | 28.37 | 28.40 | 28.16 | 28.27 | 1,006,671 | -0.12(-0.43%) |
Nov 18, 2013 | 28.42 | 28.50 | 28.19 | 28.39 | 1,331,633 | +0.03(+0.11%) |
Nov 15, 2013 | 28.24 | 28.37 | 28.12 | 28.36 | 1,580,926 | +0.10(+0.34%) |
Nov 14, 2013 | 28.02 | 28.36 | 28.02 | 28.26 | 1,679,369 | +0.31(+1.10%) |
Nov 13, 2013 | 27.37 | 27.96 | 27.34 | 27.95 | 1,431,966 | +0.40(+1.47%) |
Nov 12, 2013 | 27.49 | 27.68 | 27.39 | 27.55 | 1,948,815 | +0.01(+0.03%) |
Nov 11, 2013 | 27.73 | 27.77 | 27.47 | 27.54 | 1,208,009 | -0.18(-0.64%) |
Nov 08, 2013 | 27.49 | 27.73 | 27.41 | 27.72 | 1,626,478 | +0.18(+0.65%) |
Nov 07, 2013 | 27.77 | 27.77 | 27.42 | 27.54 | 2,206,007 | -0.15(-0.53%) |
Nov 06, 2013 | 27.59 | 27.76 | 27.46 | 27.69 | 2,554,038 | +0.12(+0.44%) |
Nov 05, 2013 | 27.45 | 27.66 | 27.40 | 27.57 | 1,456,155 | -0.01(-0.03%) |
Nov 04, 2013 | 27.65 | 27.65 | 27.33 | 27.57 | 3,801,526 | -0.16(-0.58%) |
Nov 01, 2013 | 27.70 | 28.24 | 27.51 | 27.74 | 2,897,800 | +0.70(+2.60%) |
Oct 31, 2013 | 27.04 | 27.15 | 26.83 | 27.03 | 1,619,102 | +0.10(+0.36%) |
Oct 30, 2013 | 27.34 | 27.43 | 26.93 | 26.94 | 1,470,275 | -0.40(-1.45%) |
Oct 29, 2013 | 27.29 | 27.52 | 27.22 | 27.33 | 1,292,476 | +0.11(+0.39%) |
Oct 28, 2013 | 27.25 | 27.34 | 27.15 | 27.23 | 1,906,080 | -0.02(-0.09%) |
Oct 25, 2013 | 27.20 | 27.27 | 26.97 | 27.25 | 2,557,145 | +0.13(+0.48%) |
Oct 24, 2013 | 27.22 | 27.28 | 26.99 | 27.12 | 1,717,377 | -0.09(-0.33%) |
Oct 23, 2013 | 27.19 | 27.32 | 27.15 | 27.21 | 1,447,342 | -0.01(-0.03%) |
Oct 22, 2013 | 26.95 | 27.24 | 26.93 | 27.22 | 2,208,397 | +0.36(+1.35%) |
Oct 21, 2013 | 26.82 | 26.86 | 26.60 | 26.86 | 1,365,278 | +0.11(+0.39%) |
Oct 18, 2013 | 26.82 | 26.88 | 26.73 | 26.75 | 1,863,121 | -0.02(-0.09%) |
Oct 17, 2013 | 26.66 | 26.82 | 26.65 | 26.77 | 2,649,579 | +0.00(+0.00%) |
Oct 16, 2013 | 26.85 | 26.90 | 26.66 | 26.77 | 2,626,095 | +0.13(+0.49%) |
Oct 15, 2013 | 26.69 | 26.89 | 26.61 | 26.65 | 2,033,132 | -0.16(-0.60%) |
Oct 14, 2013 | 26.56 | 26.82 | 26.50 | 26.81 | 2,020,217 | +0.11(+0.42%) |
Oct 11, 2013 | 26.37 | 26.73 | 26.37 | 26.69 | 2,172,423 | +0.34(+1.29%) |
Oct 10, 2013 | 26.34 | 26.41 | 26.18 | 26.35 | 2,499,761 | +0.21(+0.80%) |
Oct 09, 2013 | 26.47 | 26.49 | 26.08 | 26.14 | 2,010,248 | -0.22(-0.83%) |
Oct 08, 2013 | 26.58 | 26.65 | 26.17 | 26.36 | 2,017,860 | -0.23(-0.88%) |
Oct 07, 2013 | 26.48 | 26.72 | 26.42 | 26.60 | 1,998,413 | -0.08(-0.30%) |
Oct 04, 2013 | 26.52 | 26.78 | 26.47 | 26.68 | 1,533,817 | +0.16(+0.61%) |
Oct 03, 2013 | 26.78 | 26.82 | 26.31 | 26.52 | 2,144,750 | -0.36(-1.35%) |
Oct 02, 2013 | 26.93 | 27.00 | 26.72 | 26.88 | 1,476,910 | -0.21(-0.78%) |