Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.98 | 25.00 | 25.00 | 25.00 | 19,288 | +0.11(+0.43%) |
Dec 30, 2013 | 24.85 | 24.90 | 24.68 | 24.89 | 40,150 | +0.33(+1.36%) |
Dec 27, 2013 | 24.68 | 24.68 | 24.55 | 24.56 | 32,440 | +0.00(+0.01%) |
Dec 26, 2013 | 24.41 | 24.56 | 24.41 | 24.56 | 25,200 | +0.21(+0.87%) |
Dec 24, 2013 | 24.38 | 24.41 | 24.30 | 24.34 | 22,482 | -0.09(-0.38%) |
Dec 23, 2013 | 24.34 | 24.48 | 24.34 | 24.44 | 25,132 | +0.17(+0.72%) |
Dec 20, 2013 | 24.14 | 24.28 | 24.14 | 24.26 | 46,372 | +0.19(+0.81%) |
Dec 19, 2013 | 24.07 | 24.11 | 24.00 | 24.07 | 45,844 | -0.02(-0.08%) |
Dec 18, 2013 | 23.94 | 24.24 | 23.86 | 24.09 | 26,316 | +0.31(+1.30%) |
Dec 17, 2013 | 23.76 | 23.80 | 23.65 | 23.78 | 21,367 | -0.18(-0.76%) |
Dec 16, 2013 | 23.99 | 24.07 | 23.94 | 23.96 | 20,115 | +0.02(+0.10%) |
Dec 13, 2013 | 23.88 | 23.94 | 23.83 | 23.94 | 22,637 | +0.01(+0.03%) |
Dec 12, 2013 | 23.96 | 23.97 | 23.83 | 23.93 | 34,764 | -0.05(-0.22%) |
Dec 11, 2013 | 24.27 | 24.27 | 23.94 | 23.98 | 32,607 | -0.30(-1.22%) |
Dec 10, 2013 | 24.27 | 24.33 | 24.24 | 24.28 | 14,516 | +0.00(+0.00%) |
Dec 09, 2013 | 24.27 | 24.29 | 24.19 | 24.28 | 14,783 | -0.11(-0.46%) |
Dec 06, 2013 | 24.30 | 24.43 | 24.30 | 24.39 | 19,169 | +0.22(+0.90%) |
Dec 05, 2013 | 24.17 | 24.24 | 24.14 | 24.17 | 18,409 | -0.20(-0.81%) |
Dec 04, 2013 | 24.32 | 24.38 | 24.21 | 24.37 | 12,939 | -0.02(-0.08%) |
Dec 03, 2013 | 24.42 | 24.54 | 24.30 | 24.39 | 21,336 | -0.11(-0.47%) |
Dec 02, 2013 | 24.70 | 24.70 | 24.50 | 24.50 | 18,825 | -0.26(-1.04%) |
Nov 29, 2013 | 24.82 | 24.86 | 24.76 | 24.76 | 9,126 | -0.07(-0.27%) |
Nov 27, 2013 | 24.89 | 24.89 | 24.76 | 24.83 | 37,834 | +0.16(+0.64%) |
Nov 26, 2013 | 24.60 | 24.69 | 24.60 | 24.67 | 23,111 | +0.01(+0.05%) |
Nov 25, 2013 | 24.65 | 24.71 | 24.62 | 24.65 | 32,533 | -0.22(-0.87%) |
Nov 22, 2013 | 24.79 | 24.87 | 24.76 | 24.87 | 13,688 | +0.04(+0.16%) |
Nov 21, 2013 | 24.78 | 24.83 | 24.74 | 24.83 | 10,402 | -0.05(-0.21%) |
Nov 20, 2013 | 25.02 | 25.02 | 24.83 | 24.89 | 22,489 | -0.21(-0.85%) |
Nov 19, 2013 | 25.13 | 25.21 | 25.08 | 25.10 | 58,682 | -0.11(-0.44%) |
Nov 18, 2013 | 25.36 | 25.39 | 25.21 | 25.21 | 8,923 | -0.15(-0.60%) |
Nov 15, 2013 | 25.25 | 25.39 | 25.18 | 25.36 | 43,495 | +0.38(+1.50%) |
Nov 14, 2013 | 24.89 | 25.02 | 24.89 | 24.98 | 41,821 | +0.23(+0.93%) |
Nov 12, 2013 | 24.73 | 24.82 | 24.69 | 24.75 | 7,836 | -0.01(-0.03%) |
Nov 11, 2013 | 24.73 | 24.78 | 24.73 | 24.76 | 12,733 | -0.10(-0.42%) |
Nov 08, 2013 | 24.75 | 24.87 | 24.72 | 24.87 | 10,265 | +0.15(+0.61%) |
Nov 07, 2013 | 24.77 | 24.83 | 24.71 | 24.71 | 21,947 | -0.34(-1.36%) |
Nov 06, 2013 | 25.07 | 25.11 | 25.02 | 25.05 | 15,003 | +0.04(+0.15%) |
Nov 05, 2013 | 25.01 | 25.08 | 24.99 | 25.02 | 15,138 | -0.19(-0.76%) |
Nov 04, 2013 | 25.18 | 25.21 | 25.12 | 25.21 | 45,568 | +0.08(+0.32%) |
Nov 01, 2013 | 25.12 | 25.15 | 25.03 | 25.13 | 13,825 | -0.13(-0.52%) |
Oct 31, 2013 | 25.29 | 25.33 | 25.19 | 25.26 | 28,830 | -0.03(-0.13%) |
Oct 30, 2013 | 25.42 | 25.49 | 25.21 | 25.29 | 20,504 | -0.15(-0.60%) |
Oct 29, 2013 | 25.45 | 25.48 | 25.42 | 25.45 | 18,591 | +0.03(+0.13%) |
Oct 28, 2013 | 25.45 | 25.49 | 25.41 | 25.41 | 41,452 | -0.09(-0.34%) |
Oct 25, 2013 | 25.49 | 25.50 | 25.45 | 25.50 | 10,355 | -0.03(-0.10%) |
Oct 24, 2013 | 25.54 | 25.55 | 25.50 | 25.52 | 18,717 | +0.04(+0.16%) |
Oct 23, 2013 | 25.43 | 25.52 | 25.39 | 25.48 | 26,471 | -0.26(-1.02%) |
Oct 22, 2013 | 25.64 | 25.75 | 25.64 | 25.75 | 21,966 | +0.23(+0.90%) |
Oct 21, 2013 | 25.54 | 25.57 | 25.48 | 25.52 | 8,780 | -0.00(-0.00%) |
Oct 18, 2013 | 25.53 | 25.60 | 25.50 | 25.52 | 70,713 | +0.18(+0.71%) |
Oct 17, 2013 | 25.24 | 25.34 | 25.24 | 25.34 | 17,977 | +0.26(+1.02%) |
Oct 16, 2013 | 24.95 | 25.13 | 24.95 | 25.08 | 18,987 | +0.18(+0.73%) |
Oct 15, 2013 | 24.96 | 24.98 | 24.85 | 24.90 | 19,530 | -0.26(-1.03%) |
Oct 14, 2013 | 25.02 | 25.23 | 25.00 | 25.16 | 10,679 | +0.09(+0.37%) |
Oct 11, 2013 | 24.97 | 25.08 | 24.95 | 25.07 | 13,103 | +0.07(+0.26%) |
Oct 10, 2013 | 24.77 | 25.04 | 24.77 | 25.00 | 46,005 | +0.32(+1.31%) |
Oct 09, 2013 | 24.54 | 24.71 | 24.53 | 24.68 | 28,344 | +0.41(+1.68%) |
Oct 08, 2013 | 24.42 | 24.45 | 24.25 | 24.27 | 32,533 | -0.13(-0.52%) |
Oct 07, 2013 | 24.32 | 24.44 | 24.17 | 24.40 | 31,707 | -0.31(-1.24%) |
Oct 04, 2013 | 24.72 | 24.72 | 24.62 | 24.70 | 61,077 | +0.06(+0.25%) |
Oct 03, 2013 | 24.82 | 24.82 | 24.58 | 24.64 | 10,171 | -0.18(-0.74%) |
Oct 02, 2013 | 24.81 | 24.86 | 24.69 | 24.83 | 92,803 | -0.12(-0.48%) |