Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.47 | 28.78 | 28.78 | 28.78 | 467,761 | +0.26(+0.90%) |
Dec 30, 2013 | 28.48 | 28.60 | 28.40 | 28.52 | 380,537 | -0.24(-0.84%) |
Dec 27, 2013 | 28.55 | 28.77 | 28.53 | 28.76 | 626,274 | +0.26(+0.93%) |
Dec 26, 2013 | 28.34 | 28.56 | 28.33 | 28.50 | 299,897 | +0.18(+0.63%) |
Dec 24, 2013 | 28.15 | 28.35 | 28.06 | 28.32 | 157,787 | +0.06(+0.22%) |
Dec 23, 2013 | 27.98 | 28.28 | 27.97 | 28.26 | 383,047 | +0.03(+0.11%) |
Dec 20, 2013 | 28.02 | 28.25 | 28.02 | 28.22 | 641,360 | +0.26(+0.95%) |
Dec 19, 2013 | 27.77 | 28.02 | 27.65 | 27.96 | 769,135 | +0.15(+0.53%) |
Dec 18, 2013 | 27.45 | 27.84 | 27.29 | 27.81 | 667,192 | +0.58(+2.14%) |
Dec 17, 2013 | 27.19 | 27.35 | 27.06 | 27.23 | 614,091 | -0.23(-0.85%) |
Dec 16, 2013 | 27.19 | 27.53 | 27.17 | 27.46 | 1,191,301 | +1.06(+4.01%) |
Dec 13, 2013 | 26.38 | 26.43 | 26.23 | 26.40 | 381,019 | -0.11(-0.41%) |
Dec 12, 2013 | 26.61 | 26.66 | 26.47 | 26.51 | 587,834 | -0.53(-1.96%) |
Dec 11, 2013 | 27.38 | 27.38 | 27.01 | 27.04 | 410,849 | +0.04(+0.14%) |
Dec 10, 2013 | 27.04 | 27.17 | 26.99 | 27.00 | 334,028 | -0.04(-0.14%) |
Dec 09, 2013 | 27.08 | 27.18 | 26.99 | 27.04 | 428,020 | -0.37(-1.36%) |
Dec 06, 2013 | 27.03 | 27.41 | 27.02 | 27.41 | 311,345 | +0.58(+2.18%) |
Dec 05, 2013 | 26.96 | 27.11 | 26.75 | 26.83 | 505,354 | -0.24(-0.89%) |
Dec 04, 2013 | 26.81 | 27.19 | 26.79 | 27.07 | 392,297 | -0.15(-0.54%) |
Dec 03, 2013 | 27.38 | 27.48 | 27.18 | 27.22 | 369,721 | -0.34(-1.24%) |
Dec 02, 2013 | 27.67 | 27.76 | 27.55 | 27.56 | 402,212 | -0.27(-0.98%) |
Nov 29, 2013 | 27.85 | 27.93 | 27.81 | 27.84 | 254,846 | +0.07(+0.25%) |
Nov 27, 2013 | 27.62 | 27.77 | 27.54 | 27.77 | 422,696 | +0.52(+1.91%) |
Nov 26, 2013 | 27.38 | 27.44 | 27.20 | 27.24 | 384,322 | -0.12(-0.43%) |
Nov 25, 2013 | 27.53 | 27.55 | 27.34 | 27.36 | 278,291 | -0.18(-0.65%) |
Nov 22, 2013 | 27.43 | 27.58 | 27.37 | 27.54 | 277,613 | +0.26(+0.97%) |
Nov 21, 2013 | 27.33 | 27.34 | 27.15 | 27.27 | 322,585 | -0.06(-0.23%) |
Nov 20, 2013 | 27.69 | 27.74 | 27.27 | 27.34 | 373,132 | -0.07(-0.26%) |
Nov 19, 2013 | 27.49 | 27.57 | 27.37 | 27.41 | 336,799 | -0.32(-1.15%) |
Nov 18, 2013 | 27.81 | 27.96 | 27.68 | 27.73 | 480,922 | +0.14(+0.51%) |
Nov 15, 2013 | 27.51 | 27.59 | 27.40 | 27.59 | 411,873 | +0.04(+0.14%) |
Nov 14, 2013 | 27.29 | 27.59 | 27.26 | 27.55 | 447,051 | +0.44(+1.61%) |
Nov 13, 2013 | 26.69 | 27.11 | 26.69 | 27.11 | 739,775 | +0.02(+0.06%) |
Nov 12, 2013 | 27.18 | 27.29 | 26.98 | 27.10 | 973,329 | -0.20(-0.74%) |
Nov 11, 2013 | 27.25 | 27.36 | 27.23 | 27.30 | 603,202 | +0.02(+0.06%) |
Nov 08, 2013 | 26.98 | 27.30 | 26.95 | 27.28 | 987,777 | +0.19(+0.69%) |
Nov 07, 2013 | 27.48 | 27.55 | 27.06 | 27.10 | 879,998 | -0.51(-1.83%) |
Nov 06, 2013 | 27.61 | 27.81 | 27.54 | 27.60 | 472,346 | +0.37(+1.34%) |
Nov 05, 2013 | 27.17 | 27.27 | 26.96 | 27.24 | 409,616 | -0.37(-1.33%) |
Nov 04, 2013 | 27.66 | 27.66 | 27.48 | 27.60 | 378,064 | +0.22(+0.80%) |
Nov 01, 2013 | 27.41 | 27.48 | 27.27 | 27.38 | 548,894 | -0.18(-0.65%) |
Oct 31, 2013 | 27.58 | 27.70 | 27.34 | 27.56 | 735,396 | -0.05(-0.17%) |
Oct 30, 2013 | 27.72 | 27.84 | 27.58 | 27.61 | 641,177 | +0.09(+0.34%) |
Oct 29, 2013 | 27.66 | 27.70 | 27.48 | 27.52 | 814,211 | +0.25(+0.91%) |
Oct 28, 2013 | 27.32 | 27.43 | 27.22 | 27.27 | 685,382 | -0.42(-1.52%) |
Oct 25, 2013 | 27.64 | 27.70 | 27.50 | 27.69 | 567,262 | -0.09(-0.34%) |
Oct 24, 2013 | 27.84 | 27.97 | 27.78 | 27.78 | 716,373 | +0.07(+0.25%) |
Oct 23, 2013 | 27.70 | 27.81 | 27.68 | 27.71 | 729,399 | -0.04(-0.14%) |
Oct 22, 2013 | 27.70 | 27.89 | 27.60 | 27.75 | 1,500,345 | +0.37(+1.37%) |
Oct 21, 2013 | 27.52 | 27.60 | 27.28 | 27.38 | 1,473,148 | +1.26(+4.83%) |
Oct 18, 2013 | 25.86 | 26.12 | 25.75 | 26.11 | 695,147 | +0.31(+1.21%) |
Oct 17, 2013 | 25.48 | 25.81 | 25.48 | 25.80 | 876,428 | +0.06(+0.24%) |
Oct 16, 2013 | 25.62 | 25.76 | 25.55 | 25.74 | 626,471 | +0.20(+0.79%) |
Oct 15, 2013 | 25.53 | 25.70 | 25.52 | 25.54 | 3,884,748 | +0.05(+0.21%) |
Oct 14, 2013 | 25.39 | 25.53 | 25.36 | 25.48 | 428,008 | -0.09(-0.34%) |
Oct 11, 2013 | 25.48 | 25.59 | 25.37 | 25.57 | 628,161 | +0.72(+2.91%) |
Oct 10, 2013 | 24.57 | 24.85 | 24.57 | 24.85 | 398,190 | +0.44(+1.79%) |
Oct 09, 2013 | 24.46 | 24.52 | 24.28 | 24.41 | 713,604 | -0.15(-0.60%) |
Oct 08, 2013 | 24.89 | 24.95 | 24.56 | 24.56 | 483,906 | -0.44(-1.77%) |
Oct 07, 2013 | 24.78 | 25.10 | 24.78 | 25.00 | 455,961 | -0.06(-0.25%) |
Oct 04, 2013 | 24.82 | 25.17 | 24.82 | 25.06 | 536,480 | +0.28(+1.13%) |
Oct 03, 2013 | 25.06 | 25.09 | 24.65 | 24.78 | 773,189 | -0.57(-2.24%) |
Oct 02, 2013 | 25.28 | 25.38 | 25.15 | 25.35 | 423,713 | -0.22(-0.85%) |