Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.45 | 26.45 | 26.45 | 0 | +0.02(+0.08%) | |
Dec 30, 2013 | 26.35 | 26.43 | 26.34 | 26.43 | 10,446 | +0.12(+0.46%) |
Dec 27, 2013 | 26.24 | 26.31 | 26.19 | 26.31 | 13,619 | +0.59(+2.29%) |
Dec 26, 2013 | 25.72 | 25.72 | 25.62 | 25.72 | 18,083 | +0.47(+1.86%) |
Dec 24, 2013 | 25.35 | 25.35 | 25.25 | 25.25 | 12,549 | +0.25(+1.00%) |
Dec 23, 2013 | 25.05 | 25.05 | 24.97 | 25.00 | 35,180 | +0.06(+0.24%) |
Dec 20, 2013 | 24.93 | 24.99 | 24.84 | 24.94 | 0 | -0.04(-0.16%) |
Dec 19, 2013 | 25.01 | 25.03 | 24.92 | 24.98 | 14,880 | -0.14(-0.56%) |
Dec 18, 2013 | 24.89 | 25.13 | 24.80 | 25.12 | 23,304 | +0.45(+1.82%) |
Dec 17, 2013 | 24.61 | 24.67 | 24.61 | 24.67 | 12,479 | +0.32(+1.31%) |
Dec 16, 2013 | 24.55 | 24.55 | 24.26 | 24.35 | 37,926 | -0.33(-1.34%) |
Dec 13, 2013 | 24.70 | 24.74 | 24.66 | 24.68 | 0 | +0.01(+0.04%) |
Dec 12, 2013 | 24.57 | 24.67 | 24.57 | 24.67 | 13,961 | -0.12(-0.48%) |
Dec 11, 2013 | 24.89 | 24.89 | 24.73 | 24.79 | 50,762 | -0.15(-0.60%) |
Dec 10, 2013 | 24.81 | 24.95 | 24.74 | 24.94 | 10,387 | +0.24(+0.97%) |
Dec 09, 2013 | 24.78 | 24.78 | 24.68 | 24.70 | 14,561 | +0.48(+1.98%) |
Dec 06, 2013 | 24.18 | 24.23 | 24.13 | 24.22 | 10,439 | +0.24(+1.00%) |
Dec 05, 2013 | 24.02 | 24.02 | 23.85 | 23.98 | 6,915 | -0.36(-1.48%) |
Dec 04, 2013 | 24.26 | 24.39 | 24.18 | 24.34 | 13,872 | -0.36(-1.46%) |
Dec 03, 2013 | 24.72 | 24.72 | 24.55 | 24.70 | 24,610 | -0.30(-1.22%) |
Dec 02, 2013 | 24.93 | 25.07 | 24.93 | 25.00 | 10,753 | -0.12(-0.46%) |
Nov 29, 2013 | 25.12 | 25.12 | 25.04 | 25.12 | 6,507 | +0.39(+1.58%) |
Nov 27, 2013 | 24.60 | 24.76 | 24.60 | 24.73 | 14,856 | +0.26(+1.06%) |
Nov 26, 2013 | 24.48 | 24.48 | 24.39 | 24.47 | 13,366 | +0.23(+0.95%) |
Nov 25, 2013 | 24.32 | 24.36 | 24.24 | 24.24 | 9,200 | -0.12(-0.49%) |
Nov 22, 2013 | 24.28 | 24.44 | 24.26 | 24.36 | 16,831 | -0.16(-0.67%) |
Nov 21, 2013 | 24.31 | 24.53 | 24.31 | 24.52 | 4,505 | +0.14(+0.59%) |
Nov 20, 2013 | 24.27 | 24.42 | 24.25 | 24.38 | 12,204 | -0.09(-0.37%) |
Nov 19, 2013 | 24.30 | 24.47 | 24.30 | 24.47 | 12,809 | +0.17(+0.70%) |
Nov 18, 2013 | 24.35 | 24.47 | 24.30 | 24.30 | 10,785 | -0.15(-0.61%) |
Nov 15, 2013 | 24.39 | 24.56 | 24.39 | 24.45 | 10,639 | -0.03(-0.12%) |
Nov 14, 2013 | 24.21 | 24.48 | 24.04 | 24.48 | 23,936 | +0.27(+1.12%) |
Nov 13, 2013 | 24.01 | 24.26 | 24.01 | 24.21 | 7,182 | +0.20(+0.83%) |
Nov 12, 2013 | 23.99 | 24.12 | 23.91 | 24.01 | 15,760 | +0.18(+0.76%) |
Nov 11, 2013 | 23.83 | 23.90 | 23.81 | 23.83 | 14,577 | -0.07(-0.29%) |
Nov 08, 2013 | 23.68 | 23.94 | 23.68 | 23.90 | 18,747 | +0.42(+1.79%) |
Nov 07, 2013 | 23.93 | 24.10 | 23.25 | 23.48 | 12,125 | -0.74(-3.06%) |
Nov 06, 2013 | 24.11 | 24.24 | 24.11 | 24.22 | 9,359 | +0.32(+1.34%) |
Nov 05, 2013 | 23.92 | 23.94 | 23.78 | 23.90 | 8,420 | -0.22(-0.91%) |
Nov 04, 2013 | 24.11 | 24.12 | 23.98 | 24.12 | 8,075 | +0.02(+0.08%) |
Nov 01, 2013 | 24.00 | 24.12 | 23.96 | 24.10 | 9,618 | +0.01(+0.04%) |
Oct 31, 2013 | 23.99 | 24.18 | 23.96 | 24.09 | 7,872 | -0.43(-1.75%) |
Oct 30, 2013 | 24.72 | 24.72 | 24.27 | 24.52 | 11,060 | +0.18(+0.74%) |
Oct 29, 2013 | 24.11 | 24.34 | 24.11 | 24.34 | 12,986 | +0.20(+0.83%) |
Oct 28, 2013 | 24.21 | 24.22 | 24.12 | 24.14 | 19,244 | +0.11(+0.46%) |
Oct 25, 2013 | 23.91 | 24.08 | 23.91 | 24.03 | 6,817 | -0.44(-1.80%) |
Oct 24, 2013 | 24.58 | 24.58 | 24.40 | 24.47 | 25,228 | +0.42(+1.75%) |
Oct 23, 2013 | 24.15 | 24.15 | 23.92 | 24.05 | 10,668 | -0.68(-2.75%) |
Oct 22, 2013 | 24.58 | 24.73 | 24.58 | 24.73 | 16,633 | +0.14(+0.57%) |
Oct 21, 2013 | 24.59 | 24.59 | 24.49 | 24.59 | 13,062 | -0.10(-0.41%) |
Oct 18, 2013 | 24.65 | 24.70 | 24.65 | 24.69 | 9,036 | -0.24(-0.96%) |
Oct 17, 2013 | 24.76 | 24.93 | 24.73 | 24.93 | 10,710 | +0.21(+0.85%) |
Oct 16, 2013 | 24.60 | 24.72 | 24.60 | 24.72 | 11,621 | +0.09(+0.37%) |
Oct 15, 2013 | 24.82 | 24.82 | 24.63 | 24.63 | 12,751 | -0.12(-0.48%) |
Oct 14, 2013 | 24.38 | 24.79 | 24.38 | 24.75 | 5,837 | +0.12(+0.49%) |
Oct 11, 2013 | 24.53 | 24.63 | 24.50 | 24.63 | 14,062 | +0.06(+0.23%) |
Oct 10, 2013 | 24.36 | 24.63 | 24.36 | 24.57 | 9,596 | +0.20(+0.84%) |
Oct 09, 2013 | 24.18 | 24.40 | 24.08 | 24.37 | 10,035 | +0.75(+3.18%) |
Oct 08, 2013 | 23.69 | 23.69 | 23.50 | 23.62 | 10,209 | +0.00(+0.00%) |
Oct 07, 2013 | 23.53 | 23.64 | 23.48 | 23.62 | 13,775 | -0.28(-1.17%) |
Oct 04, 2013 | 23.67 | 23.90 | 23.56 | 23.90 | 17,100 | +0.28(+1.19%) |
Oct 03, 2013 | 23.62 | 23.69 | 23.41 | 23.62 | 15,235 | -0.19(-0.80%) |
Oct 02, 2013 | 23.56 | 23.81 | 23.48 | 23.81 | 12,200 | +0.11(+0.46%) |