Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.85 | 28.85 | 28.85 | 28.85 | 529,289 | +0.07(+0.24%) |
Dec 30, 2013 | 28.39 | 28.83 | 28.29 | 28.79 | 479,869 | +0.46(+1.62%) |
Dec 27, 2013 | 28.42 | 28.58 | 28.16 | 28.33 | 421,607 | -0.14(-0.51%) |
Dec 26, 2013 | 28.24 | 28.76 | 28.20 | 28.47 | 523,912 | +0.32(+1.14%) |
Dec 24, 2013 | 27.98 | 28.27 | 27.87 | 28.15 | 576,728 | +0.18(+0.64%) |
Dec 23, 2013 | 27.81 | 27.99 | 27.31 | 27.97 | 1,400,870 | +0.33(+1.20%) |
Dec 20, 2013 | 27.50 | 27.99 | 27.50 | 27.64 | 1,922,118 | +0.20(+0.74%) |
Dec 19, 2013 | 27.89 | 28.06 | 27.41 | 27.44 | 869,587 | -0.56(-2.00%) |
Dec 18, 2013 | 27.54 | 28.03 | 27.33 | 28.00 | 1,440,244 | +0.56(+2.04%) |
Dec 17, 2013 | 27.34 | 27.57 | 27.19 | 27.44 | 671,075 | +0.08(+0.28%) |
Dec 16, 2013 | 27.36 | 27.55 | 27.23 | 27.36 | 491,935 | +0.03(+0.09%) |
Dec 13, 2013 | 27.43 | 27.57 | 27.12 | 27.33 | 584,136 | +0.05(+0.19%) |
Dec 12, 2013 | 27.34 | 27.44 | 27.06 | 27.28 | 583,786 | +0.00(+0.00%) |
Dec 11, 2013 | 27.70 | 27.97 | 27.24 | 27.28 | 626,693 | -0.43(-1.56%) |
Dec 10, 2013 | 27.94 | 27.99 | 27.71 | 27.72 | 582,403 | -0.26(-0.94%) |
Dec 09, 2013 | 27.54 | 28.00 | 27.49 | 27.98 | 912,008 | +0.55(+2.01%) |
Dec 06, 2013 | 27.79 | 27.83 | 27.37 | 27.43 | 887,443 | -0.23(-0.83%) |
Dec 05, 2013 | 27.67 | 27.87 | 27.45 | 27.66 | 607,123 | -0.03(-0.12%) |
Dec 04, 2013 | 27.54 | 27.79 | 27.33 | 27.69 | 781,649 | +0.13(+0.46%) |
Dec 03, 2013 | 27.56 | 27.69 | 27.23 | 27.56 | 711,148 | -0.13(-0.46%) |
Dec 02, 2013 | 27.95 | 27.99 | 27.55 | 27.69 | 827,002 | -0.22(-0.79%) |
Nov 29, 2013 | 28.23 | 28.23 | 27.81 | 27.91 | 324,001 | -0.11(-0.39%) |
Nov 27, 2013 | 28.00 | 28.06 | 27.87 | 28.02 | 684,845 | +0.04(+0.15%) |
Nov 26, 2013 | 27.55 | 28.16 | 27.39 | 27.98 | 1,143,931 | +0.14(+0.49%) |
Nov 25, 2013 | 27.71 | 28.22 | 27.57 | 27.84 | 1,594,764 | +0.26(+0.95%) |
Nov 22, 2013 | 26.48 | 27.68 | 26.33 | 27.58 | 1,529,793 | +1.20(+4.53%) |
Nov 21, 2013 | 26.26 | 26.54 | 26.10 | 26.38 | 724,857 | +0.20(+0.78%) |
Nov 20, 2013 | 26.22 | 26.42 | 26.11 | 26.18 | 694,626 | -0.04(-0.16%) |
Nov 19, 2013 | 25.97 | 26.27 | 25.95 | 26.22 | 466,746 | +0.19(+0.72%) |
Nov 18, 2013 | 26.41 | 26.56 | 26.03 | 26.04 | 550,250 | -0.34(-1.29%) |
Nov 15, 2013 | 25.88 | 26.39 | 25.69 | 26.38 | 1,047,328 | +0.57(+2.20%) |
Nov 14, 2013 | 25.87 | 25.91 | 25.63 | 25.81 | 400,387 | -0.07(-0.26%) |
Nov 13, 2013 | 25.05 | 25.88 | 25.05 | 25.88 | 506,116 | +0.70(+2.80%) |
Nov 12, 2013 | 25.02 | 25.26 | 24.94 | 25.17 | 435,658 | +0.07(+0.27%) |
Nov 11, 2013 | 25.25 | 25.38 | 25.10 | 25.10 | 278,813 | -0.13(-0.50%) |
Nov 08, 2013 | 24.98 | 25.34 | 24.97 | 25.23 | 536,241 | +0.23(+0.92%) |
Nov 07, 2013 | 25.71 | 25.71 | 24.92 | 25.00 | 630,340 | -0.66(-2.58%) |
Nov 06, 2013 | 25.70 | 25.92 | 25.54 | 25.66 | 742,854 | +0.20(+0.77%) |
Nov 05, 2013 | 25.10 | 25.86 | 24.93 | 25.47 | 1,866,823 | +0.33(+1.32%) |
Nov 04, 2013 | 24.55 | 25.15 | 24.55 | 25.14 | 920,864 | +0.29(+1.16%) |
Nov 01, 2013 | 24.44 | 24.90 | 24.33 | 24.85 | 8,547,545 | +0.36(+1.49%) |
Oct 31, 2013 | 24.35 | 24.61 | 24.26 | 24.48 | 1,419,527 | +0.08(+0.33%) |
Oct 30, 2013 | 24.46 | 24.75 | 24.40 | 24.40 | 1,144,431 | -0.03(-0.14%) |
Oct 29, 2013 | 24.51 | 24.76 | 24.26 | 24.44 | 765,630 | -0.07(-0.29%) |
Oct 28, 2013 | 24.72 | 24.74 | 24.47 | 24.51 | 715,394 | -0.26(-1.04%) |
Oct 25, 2013 | 24.71 | 24.87 | 24.59 | 24.77 | 563,575 | +0.16(+0.66%) |
Oct 24, 2013 | 24.57 | 24.65 | 24.32 | 24.61 | 657,035 | +0.00(+0.00%) |
Oct 23, 2013 | 24.47 | 24.65 | 24.18 | 24.61 | 859,496 | +0.04(+0.17%) |
Oct 22, 2013 | 24.75 | 24.82 | 24.35 | 24.57 | 1,513,429 | -0.14(-0.57%) |
Oct 21, 2013 | 24.49 | 24.75 | 24.48 | 24.71 | 1,097,340 | +0.33(+1.36%) |
Oct 18, 2013 | 24.50 | 24.50 | 24.22 | 24.37 | 1,165,945 | +0.06(+0.26%) |
Oct 17, 2013 | 24.41 | 24.53 | 24.15 | 24.31 | 2,485,433 | -0.14(-0.59%) |
Oct 16, 2013 | 25.15 | 25.28 | 24.43 | 24.46 | 2,068,514 | -0.58(-2.30%) |
Oct 15, 2013 | 25.80 | 25.85 | 24.81 | 25.03 | 2,499,787 | -0.74(-2.88%) |
Oct 14, 2013 | 25.06 | 25.80 | 25.06 | 25.77 | 1,584,913 | +0.49(+1.93%) |
Oct 11, 2013 | 25.14 | 25.30 | 24.84 | 25.29 | 1,064,912 | -0.01(-0.03%) |
Oct 10, 2013 | 24.84 | 25.30 | 24.62 | 25.29 | 1,272,199 | +0.71(+2.90%) |
Oct 09, 2013 | 25.02 | 25.06 | 24.52 | 24.58 | 1,722,332 | -0.42(-1.66%) |
Oct 08, 2013 | 24.55 | 25.60 | 24.23 | 25.00 | 4,848,879 | +0.47(+1.90%) |
Oct 07, 2013 | 24.63 | 24.99 | 24.38 | 24.53 | 2,330,997 | -0.31(-1.26%) |
Oct 04, 2013 | 24.93 | 25.07 | 24.82 | 24.85 | 850,585 | -0.12(-0.49%) |
Oct 03, 2013 | 24.97 | 25.38 | 24.81 | 24.97 | 1,749,041 | -0.05(-0.20%) |
Oct 02, 2013 | 24.43 | 25.07 | 24.43 | 25.02 | 1,637,682 | +0.44(+1.78%) |