Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.03 | 27.04 | 27.04 | 27.04 | 2,146,440 | +0.15(+0.56%) |
Dec 30, 2013 | 26.72 | 26.96 | 26.72 | 26.89 | 1,531,874 | +0.17(+0.63%) |
Dec 27, 2013 | 26.78 | 26.88 | 26.67 | 26.72 | 2,192,098 | -0.11(-0.43%) |
Dec 26, 2013 | 26.62 | 26.91 | 26.59 | 26.83 | 1,970,525 | +0.27(+1.00%) |
Dec 24, 2013 | 26.54 | 26.64 | 26.34 | 26.57 | 821,067 | +0.14(+0.54%) |
Dec 23, 2013 | 26.36 | 26.61 | 26.32 | 26.43 | 2,470,719 | +0.10(+0.36%) |
Dec 20, 2013 | 26.20 | 26.43 | 26.09 | 26.33 | 3,730,777 | +0.15(+0.58%) |
Dec 19, 2013 | 26.26 | 26.38 | 26.04 | 26.18 | 2,176,627 | -0.20(-0.76%) |
Dec 18, 2013 | 26.00 | 26.39 | 25.62 | 26.38 | 5,683,290 | +0.36(+1.37%) |
Dec 17, 2013 | 25.76 | 26.11 | 25.68 | 26.03 | 3,377,162 | +0.24(+0.94%) |
Dec 16, 2013 | 25.61 | 25.91 | 25.40 | 25.78 | 3,102,133 | +0.52(+2.05%) |
Dec 13, 2013 | 25.36 | 25.45 | 25.26 | 25.27 | 2,306,538 | +0.05(+0.21%) |
Dec 12, 2013 | 25.19 | 25.54 | 25.16 | 25.21 | 3,265,267 | -0.03(-0.11%) |
Dec 11, 2013 | 25.64 | 25.79 | 25.20 | 25.24 | 2,534,932 | -0.45(-1.75%) |
Dec 10, 2013 | 25.55 | 25.76 | 25.48 | 25.69 | 1,903,804 | +0.10(+0.40%) |
Dec 09, 2013 | 25.74 | 25.81 | 25.52 | 25.58 | 1,618,227 | -0.04(-0.14%) |
Dec 06, 2013 | 25.55 | 25.65 | 25.20 | 25.62 | 0 | +0.61(+2.43%) |
Dec 05, 2013 | 25.00 | 25.19 | 24.91 | 25.01 | 2,397,920 | +0.03(+0.13%) |
Dec 04, 2013 | 25.08 | 25.36 | 24.75 | 24.98 | 3,518,949 | -0.35(-1.37%) |
Dec 03, 2013 | 25.58 | 25.70 | 25.10 | 25.33 | 4,443,533 | -0.37(-1.45%) |
Dec 02, 2013 | 25.73 | 25.85 | 25.65 | 25.70 | 2,012,982 | -0.08(-0.31%) |
Nov 29, 2013 | 25.84 | 25.91 | 25.72 | 25.78 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 25.66 | 25.80 | 25.58 | 25.77 | 0 | +0.15(+0.58%) |
Nov 26, 2013 | 25.61 | 25.71 | 25.54 | 25.62 | 2,426,641 | +0.10(+0.39%) |
Nov 25, 2013 | 25.49 | 25.61 | 25.40 | 25.52 | 2,738,487 | +0.04(+0.16%) |
Nov 22, 2013 | 25.39 | 25.49 | 25.28 | 25.48 | 0 | +0.15(+0.59%) |
Nov 21, 2013 | 24.98 | 25.37 | 24.83 | 25.33 | 2,513,631 | +0.48(+1.93%) |
Nov 20, 2013 | 25.13 | 25.13 | 24.76 | 24.85 | 2,190,663 | -0.14(-0.57%) |
Nov 19, 2013 | 25.22 | 25.42 | 24.97 | 25.00 | 3,261,635 | -0.37(-1.45%) |
Nov 18, 2013 | 25.66 | 25.80 | 25.33 | 25.36 | 2,768,986 | -0.28(-1.09%) |
Nov 15, 2013 | 25.66 | 25.74 | 25.57 | 25.64 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 25.55 | 25.66 | 25.40 | 25.64 | 1,965,831 | +0.18(+0.72%) |
Nov 13, 2013 | 25.21 | 25.46 | 25.21 | 25.46 | 0 | -0.01(-0.04%) |
Nov 12, 2013 | 25.56 | 25.75 | 25.29 | 25.47 | 3,761,457 | -0.09(-0.33%) |
Nov 11, 2013 | 25.49 | 25.59 | 25.39 | 25.55 | 0 | +0.07(+0.28%) |
Nov 08, 2013 | 25.11 | 25.48 | 25.06 | 25.48 | 0 | +0.36(+1.43%) |
Nov 07, 2013 | 25.54 | 25.62 | 25.07 | 25.12 | 2,707,735 | -0.38(-1.49%) |
Nov 06, 2013 | 25.87 | 25.87 | 25.44 | 25.50 | 2,127,362 | -0.16(-0.63%) |
Nov 05, 2013 | 25.16 | 25.93 | 25.06 | 25.66 | 5,510,904 | +0.30(+1.20%) |
Nov 04, 2013 | 25.29 | 25.37 | 25.15 | 25.36 | 2,894,993 | +0.16(+0.62%) |
Nov 01, 2013 | 25.01 | 25.23 | 24.83 | 25.20 | 0 | +0.28(+1.11%) |
Oct 31, 2013 | 24.98 | 25.07 | 24.80 | 24.93 | 3,766,346 | +0.01(+0.05%) |
Oct 30, 2013 | 25.27 | 25.43 | 24.79 | 24.91 | 5,249,282 | -0.48(-1.87%) |
Oct 29, 2013 | 25.58 | 25.77 | 24.85 | 25.39 | 9,430,480 | -0.71(-2.71%) |
Oct 28, 2013 | 26.18 | 26.35 | 25.98 | 26.10 | 3,996,322 | -0.15(-0.58%) |
Oct 25, 2013 | 26.29 | 26.29 | 25.85 | 26.25 | 0 | +0.04(+0.14%) |
Oct 24, 2013 | 26.18 | 26.23 | 25.94 | 26.21 | 2,106,789 | +0.12(+0.46%) |
Oct 23, 2013 | 25.99 | 26.18 | 25.90 | 26.09 | 2,581,348 | -0.09(-0.36%) |
Oct 22, 2013 | 26.00 | 26.27 | 25.88 | 26.18 | 2,931,820 | +0.34(+1.30%) |
Oct 21, 2013 | 25.75 | 25.86 | 25.62 | 25.85 | 2,411,175 | +0.04(+0.17%) |
Oct 18, 2013 | 25.78 | 25.88 | 25.68 | 25.80 | 2,388,424 | +0.05(+0.21%) |
Oct 17, 2013 | 25.40 | 25.77 | 25.27 | 25.75 | 2,356,579 | +0.22(+0.86%) |
Oct 16, 2013 | 25.37 | 25.55 | 25.09 | 25.53 | 2,659,578 | +0.44(+1.77%) |
Oct 15, 2013 | 25.19 | 25.38 | 25.02 | 25.09 | 2,539,510 | -0.28(-1.10%) |
Oct 14, 2013 | 25.01 | 25.43 | 24.97 | 25.36 | 2,051,832 | +0.17(+0.69%) |
Oct 11, 2013 | 24.79 | 25.23 | 24.78 | 25.19 | 0 | +0.22(+0.87%) |
Oct 10, 2013 | 24.54 | 25.01 | 24.52 | 24.97 | 4,391,717 | +0.66(+2.71%) |
Oct 09, 2013 | 24.28 | 24.43 | 24.06 | 24.32 | 3,336,224 | +0.08(+0.31%) |
Oct 08, 2013 | 24.56 | 24.67 | 24.22 | 24.24 | 3,165,884 | -0.38(-1.55%) |
Oct 07, 2013 | 24.62 | 24.86 | 24.49 | 24.62 | 2,665,094 | -0.27(-1.08%) |
Oct 04, 2013 | 24.89 | 24.94 | 24.72 | 24.89 | 0 | +0.07(+0.29%) |
Oct 03, 2013 | 25.02 | 25.16 | 24.71 | 24.82 | 3,766,056 | -0.16(-0.65%) |
Oct 02, 2013 | 24.76 | 24.98 | 24.67 | 24.98 | 2,481,365 | -0.01(-0.04%) |