Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.72 | 25.72 | 25.72 | 0 | -0.08(-0.31%) | |
Dec 30, 2013 | 25.74 | 25.82 | 25.70 | 25.80 | 45,179 | -0.03(-0.12%) |
Dec 27, 2013 | 25.60 | 25.93 | 25.54 | 25.83 | 122,338 | +0.33(+1.29%) |
Dec 24, 2013 | 25.50 | 25.50 | 25.50 | 0 | -0.15(-0.58%) | |
Dec 23, 2013 | 25.54 | 25.72 | 25.50 | 25.65 | 77,622 | +0.04(+0.16%) |
Dec 20, 2013 | 25.56 | 25.78 | 25.51 | 25.61 | 451,225 | +0.05(+0.20%) |
Dec 19, 2013 | 25.50 | 25.79 | 25.43 | 25.56 | 170,986 | +0.13(+0.51%) |
Dec 18, 2013 | 25.52 | 25.65 | 25.26 | 25.43 | 93,948 | -0.09(-0.35%) |
Dec 17, 2013 | 25.52 | 25.84 | 25.34 | 25.52 | 284,052 | -0.12(-0.47%) |
Dec 16, 2013 | 24.95 | 25.88 | 24.95 | 25.64 | 141,056 | +0.70(+2.81%) |
Dec 13, 2013 | 24.91 | 25.04 | 24.70 | 24.94 | 69,073 | -0.01(-0.04%) |
Dec 12, 2013 | 24.98 | 25.22 | 24.69 | 24.95 | 143,662 | -0.05(-0.20%) |
Dec 11, 2013 | 25.35 | 25.35 | 24.77 | 25.00 | 522,851 | -0.18(-0.71%) |
Dec 10, 2013 | 25.07 | 25.33 | 24.93 | 25.18 | 47,709 | +0.11(+0.44%) |
Dec 09, 2013 | 25.22 | 25.22 | 24.90 | 25.07 | 60,320 | -0.04(-0.16%) |
Dec 06, 2013 | 24.95 | 25.23 | 24.85 | 25.11 | 130,995 | +0.31(+1.25%) |
Dec 05, 2013 | 24.94 | 25.09 | 24.61 | 24.80 | 149,828 | -0.05(-0.20%) |
Dec 04, 2013 | 24.82 | 25.11 | 24.78 | 24.85 | 160,791 | -0.04(-0.16%) |
Dec 03, 2013 | 24.45 | 24.99 | 24.45 | 24.89 | 197,304 | +0.42(+1.72%) |
Dec 02, 2013 | 24.50 | 24.59 | 24.26 | 24.47 | 107,953 | +0.07(+0.29%) |
Nov 29, 2013 | 24.27 | 24.54 | 24.25 | 24.40 | 34,405 | +0.09(+0.37%) |
Nov 28, 2013 | 24.00 | 24.31 | 24.00 | 24.31 | 27,897 | +0.29(+1.21%) |
Nov 27, 2013 | 24.21 | 24.21 | 23.89 | 24.02 | 124,540 | -0.23(-0.95%) |
Nov 26, 2013 | 23.82 | 24.27 | 23.82 | 24.25 | 155,729 | +0.38(+1.59%) |
Nov 25, 2013 | 24.00 | 24.00 | 23.70 | 23.87 | 69,859 | -0.04(-0.17%) |
Nov 22, 2013 | 24.00 | 24.07 | 23.73 | 23.91 | 83,694 | -0.14(-0.58%) |
Nov 21, 2013 | 24.09 | 24.09 | 23.80 | 24.05 | 47,500 | -0.05(-0.21%) |
Nov 20, 2013 | 24.00 | 24.44 | 23.99 | 24.10 | 82,205 | +0.10(+0.42%) |
Nov 19, 2013 | 24.34 | 24.50 | 23.93 | 24.00 | 92,612 | -0.27(-1.11%) |
Nov 18, 2013 | 23.80 | 24.40 | 23.80 | 24.27 | 151,513 | +0.41(+1.72%) |
Nov 15, 2013 | 23.89 | 23.98 | 23.76 | 23.86 | 191,223 | +0.01(+0.04%) |
Nov 14, 2013 | 23.81 | 23.94 | 23.73 | 23.85 | 48,439 | +0.00(+0.00%) |
Nov 13, 2013 | 23.97 | 23.97 | 23.77 | 23.85 | 152,462 | -0.03(-0.13%) |
Nov 12, 2013 | 24.11 | 24.12 | 23.80 | 23.88 | 60,510 | -0.19(-0.79%) |
Nov 11, 2013 | 24.12 | 24.26 | 24.00 | 24.07 | 104,376 | -0.01(-0.04%) |
Nov 08, 2013 | 24.16 | 24.18 | 23.99 | 24.08 | 81,731 | +0.02(+0.08%) |
Nov 07, 2013 | 24.25 | 24.37 | 23.92 | 24.06 | 45,442 | -0.15(-0.62%) |
Nov 06, 2013 | 23.65 | 24.24 | 23.57 | 24.21 | 81,585 | +0.60(+2.54%) |
Nov 05, 2013 | 24.12 | 24.12 | 23.52 | 23.61 | 111,787 | -0.51(-2.11%) |
Nov 04, 2013 | 24.00 | 24.30 | 23.91 | 24.12 | 58,383 | +0.14(+0.58%) |
Nov 01, 2013 | 24.23 | 24.31 | 23.79 | 23.98 | 130,229 | -0.32(-1.32%) |
Oct 31, 2013 | 23.90 | 24.69 | 23.90 | 24.30 | 184,795 | +0.37(+1.55%) |
Oct 30, 2013 | 24.07 | 24.07 | 23.76 | 23.93 | 130,380 | -0.23(-0.95%) |
Oct 29, 2013 | 23.86 | 24.23 | 23.82 | 24.16 | 175,552 | +0.34(+1.43%) |
Oct 28, 2013 | 23.50 | 23.95 | 23.50 | 23.82 | 87,389 | +0.15(+0.63%) |
Oct 25, 2013 | 23.53 | 23.72 | 23.06 | 23.67 | 222,074 | +0.00(+0.00%) |
Oct 24, 2013 | 24.32 | 24.65 | 23.55 | 23.67 | 309,241 | -1.08(-4.36%) |
Oct 23, 2013 | 24.59 | 24.92 | 24.57 | 24.75 | 166,601 | +0.08(+0.32%) |
Oct 22, 2013 | 24.70 | 24.83 | 24.56 | 24.67 | 147,769 | -0.05(-0.20%) |
Oct 21, 2013 | 24.83 | 24.83 | 24.57 | 24.72 | 143,058 | +0.03(+0.12%) |
Oct 18, 2013 | 24.84 | 24.89 | 24.59 | 24.69 | 85,683 | -0.04(-0.16%) |
Oct 17, 2013 | 24.65 | 24.80 | 24.42 | 24.73 | 118,488 | -0.02(-0.08%) |
Oct 16, 2013 | 25.10 | 25.13 | 24.70 | 24.75 | 81,794 | -0.38(-1.51%) |
Oct 15, 2013 | 25.00 | 25.15 | 24.86 | 25.13 | 274,947 | +0.06(+0.24%) |
Oct 11, 2013 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) | |
Oct 10, 2013 | 24.80 | 25.10 | 24.77 | 25.07 | 51,818 | +0.24(+0.97%) |
Oct 09, 2013 | 24.60 | 24.85 | 24.55 | 24.83 | 60,004 | +0.12(+0.49%) |
Oct 08, 2013 | 24.76 | 24.81 | 24.52 | 24.71 | 53,112 | -0.07(-0.28%) |
Oct 07, 2013 | 24.95 | 25.05 | 24.68 | 24.78 | 64,022 | -0.23(-0.92%) |
Oct 04, 2013 | 24.90 | 25.09 | 24.66 | 25.01 | 75,138 | +0.07(+0.28%) |
Oct 03, 2013 | 24.89 | 25.10 | 24.77 | 24.94 | 76,673 | +0.04(+0.16%) |
Oct 02, 2013 | 24.91 | 24.97 | 24.71 | 24.90 | 55,265 | -0.07(-0.28%) |