Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.33 | 28.47 | 28.47 | 28.47 | 76,810 | +0.22(+0.77%) |
Dec 30, 2013 | 28.32 | 28.46 | 28.22 | 28.25 | 85,628 | -0.10(-0.35%) |
Dec 27, 2013 | 28.41 | 28.52 | 28.27 | 28.35 | 321,843 | +0.07(+0.26%) |
Dec 26, 2013 | 28.09 | 28.30 | 28.09 | 28.28 | 75,301 | +0.20(+0.70%) |
Dec 24, 2013 | 27.95 | 28.13 | 27.88 | 28.08 | 71,929 | +0.18(+0.64%) |
Dec 23, 2013 | 28.05 | 28.21 | 27.87 | 27.91 | 156,924 | +0.14(+0.50%) |
Dec 20, 2013 | 27.73 | 27.87 | 27.71 | 27.77 | 97,070 | +0.05(+0.17%) |
Dec 19, 2013 | 27.60 | 27.75 | 27.52 | 27.72 | 123,249 | +0.09(+0.31%) |
Dec 18, 2013 | 27.33 | 27.66 | 27.21 | 27.64 | 131,551 | +0.33(+1.21%) |
Dec 17, 2013 | 27.40 | 27.44 | 27.20 | 27.31 | 126,665 | -0.14(-0.50%) |
Dec 16, 2013 | 27.40 | 27.54 | 27.31 | 27.44 | 90,985 | +0.20(+0.74%) |
Dec 13, 2013 | 27.25 | 27.26 | 27.09 | 27.24 | 58,297 | -0.01(-0.02%) |
Dec 12, 2013 | 27.31 | 27.37 | 27.10 | 27.25 | 119,976 | +0.00(+0.00%) |
Dec 11, 2013 | 27.64 | 27.67 | 27.21 | 27.25 | 103,952 | -0.37(-1.34%) |
Dec 10, 2013 | 27.63 | 27.73 | 27.59 | 27.62 | 122,296 | -0.05(-0.16%) |
Dec 09, 2013 | 27.72 | 27.73 | 27.58 | 27.66 | 63,504 | +0.03(+0.09%) |
Dec 06, 2013 | 27.67 | 27.69 | 27.55 | 27.64 | 197,117 | +0.23(+0.83%) |
Dec 05, 2013 | 27.43 | 27.52 | 27.37 | 27.41 | 75,065 | -0.16(-0.57%) |
Dec 04, 2013 | 27.49 | 27.62 | 27.33 | 27.57 | 104,930 | -0.09(-0.33%) |
Dec 03, 2013 | 27.50 | 27.74 | 27.50 | 27.66 | 263,305 | +0.05(+0.16%) |
Dec 02, 2013 | 27.61 | 27.79 | 27.56 | 27.61 | 196,662 | -0.09(-0.33%) |
Nov 29, 2013 | 27.71 | 27.90 | 27.68 | 27.70 | 125,513 | -0.03(-0.12%) |
Nov 27, 2013 | 27.86 | 27.96 | 27.64 | 27.73 | 156,075 | -0.16(-0.58%) |
Nov 26, 2013 | 27.93 | 28.02 | 27.86 | 27.90 | 99,909 | -0.15(-0.53%) |
Nov 25, 2013 | 28.27 | 28.27 | 27.97 | 28.05 | 173,203 | -0.27(-0.96%) |
Nov 22, 2013 | 28.26 | 28.32 | 28.07 | 28.32 | 94,305 | +0.20(+0.69%) |
Nov 21, 2013 | 27.94 | 28.20 | 27.94 | 28.12 | 154,516 | +0.17(+0.60%) |
Nov 20, 2013 | 28.22 | 28.22 | 27.90 | 27.96 | 96,289 | -0.12(-0.42%) |
Nov 19, 2013 | 28.00 | 28.16 | 27.91 | 28.07 | 86,261 | +0.05(+0.19%) |
Nov 18, 2013 | 28.22 | 28.25 | 27.95 | 28.02 | 95,434 | -0.14(-0.49%) |
Nov 15, 2013 | 27.97 | 28.16 | 27.92 | 28.16 | 185,537 | +0.30(+1.07%) |
Nov 14, 2013 | 27.60 | 27.88 | 27.60 | 27.86 | 216,165 | +0.34(+1.23%) |
Nov 12, 2013 | 27.77 | 27.77 | 27.45 | 27.52 | 164,150 | -0.23(-0.84%) |
Nov 11, 2013 | 27.73 | 27.84 | 27.70 | 27.75 | 63,630 | +0.06(+0.21%) |
Nov 08, 2013 | 27.36 | 27.73 | 27.36 | 27.70 | 397,550 | +0.23(+0.85%) |
Nov 07, 2013 | 27.85 | 27.96 | 27.42 | 27.46 | 1,625,156 | -0.42(-1.49%) |
Nov 06, 2013 | 27.99 | 28.03 | 27.79 | 27.88 | 2,280,451 | +0.11(+0.40%) |
Nov 05, 2013 | 27.77 | 27.88 | 27.71 | 27.77 | 86,311 | -0.18(-0.65%) |
Nov 04, 2013 | 27.72 | 27.96 | 27.72 | 27.95 | 58,626 | +0.23(+0.82%) |
Nov 01, 2013 | 27.81 | 27.81 | 27.47 | 27.72 | 143,551 | -0.11(-0.40%) |
Oct 31, 2013 | 27.78 | 28.03 | 27.73 | 27.83 | 316,790 | -0.06(-0.21%) |
Oct 30, 2013 | 28.04 | 28.16 | 27.75 | 27.89 | 202,893 | -0.13(-0.46%) |
Oct 29, 2013 | 27.96 | 28.04 | 27.89 | 28.02 | 167,196 | +0.23(+0.84%) |
Oct 28, 2013 | 27.78 | 27.86 | 27.64 | 27.79 | 209,551 | +0.02(+0.07%) |
Oct 25, 2013 | 27.70 | 27.81 | 27.62 | 27.77 | 145,423 | +0.18(+0.66%) |
Oct 24, 2013 | 27.57 | 27.63 | 27.41 | 27.59 | 150,187 | +0.14(+0.50%) |
Oct 23, 2013 | 27.68 | 27.68 | 27.37 | 27.45 | 313,136 | -0.35(-1.26%) |
Oct 22, 2013 | 27.76 | 27.92 | 27.70 | 27.80 | 87,655 | +0.18(+0.64%) |
Oct 21, 2013 | 27.59 | 27.75 | 27.59 | 27.62 | 139,098 | -0.05(-0.16%) |
Oct 18, 2013 | 27.62 | 27.70 | 27.54 | 27.67 | 91,900 | +0.21(+0.76%) |
Oct 17, 2013 | 27.31 | 27.50 | 27.29 | 27.46 | 105,202 | +0.13(+0.48%) |
Oct 16, 2013 | 27.18 | 27.40 | 27.18 | 27.33 | 256,168 | +0.27(+0.99%) |
Oct 15, 2013 | 27.14 | 27.15 | 26.97 | 27.07 | 50,385 | -0.08(-0.31%) |
Oct 14, 2013 | 26.77 | 27.17 | 26.77 | 27.15 | 51,618 | +0.20(+0.75%) |
Oct 11, 2013 | 26.66 | 27.00 | 26.66 | 26.95 | 64,108 | +0.20(+0.75%) |
Oct 10, 2013 | 26.43 | 26.77 | 26.43 | 26.75 | 167,976 | +0.44(+1.66%) |
Oct 09, 2013 | 26.36 | 26.43 | 26.17 | 26.31 | 264,670 | -0.04(-0.15%) |
Oct 08, 2013 | 26.59 | 26.65 | 26.35 | 26.35 | 73,509 | -0.27(-1.00%) |
Oct 07, 2013 | 26.50 | 26.76 | 26.50 | 26.62 | 87,996 | -0.21(-0.80%) |
Oct 04, 2013 | 26.64 | 26.87 | 26.58 | 26.83 | 63,347 | +0.20(+0.76%) |
Oct 03, 2013 | 26.77 | 26.77 | 26.53 | 26.63 | 128,670 | -0.20(-0.73%) |
Oct 02, 2013 | 26.72 | 26.86 | 26.58 | 26.82 | 113,835 | +0.07(+0.24%) |