Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.40 | 25.48 | 25.48 | 25.48 | 1,197,883 | +0.27(+1.06%) |
Dec 30, 2013 | 25.12 | 25.27 | 25.05 | 25.21 | 1,523,626 | +0.23(+0.94%) |
Dec 27, 2013 | 25.08 | 25.14 | 24.94 | 24.98 | 677,962 | +0.00(+0.00%) |
Dec 26, 2013 | 25.05 | 25.06 | 24.95 | 24.98 | 780,225 | +0.09(+0.37%) |
Dec 24, 2013 | 24.76 | 24.94 | 24.76 | 24.89 | 505,809 | -0.04(-0.17%) |
Dec 23, 2013 | 24.85 | 24.97 | 24.84 | 24.93 | 1,269,760 | +0.20(+0.83%) |
Dec 20, 2013 | 24.70 | 24.79 | 24.63 | 24.72 | 932,219 | +0.08(+0.33%) |
Dec 19, 2013 | 24.61 | 24.66 | 24.52 | 24.64 | 801,455 | -0.01(-0.05%) |
Dec 18, 2013 | 24.47 | 24.77 | 24.35 | 24.66 | 865,374 | +0.28(+1.17%) |
Dec 17, 2013 | 24.42 | 24.47 | 24.29 | 24.37 | 1,109,117 | -0.20(-0.81%) |
Dec 16, 2013 | 24.58 | 24.70 | 24.52 | 24.57 | 851,379 | +0.01(+0.02%) |
Dec 13, 2013 | 24.54 | 24.63 | 24.47 | 24.57 | 697,497 | +0.05(+0.20%) |
Dec 12, 2013 | 24.64 | 24.64 | 24.49 | 24.52 | 862,158 | -0.12(-0.49%) |
Dec 11, 2013 | 24.92 | 25.01 | 24.61 | 24.64 | 1,052,628 | -0.40(-1.60%) |
Dec 10, 2013 | 25.02 | 25.06 | 24.95 | 25.04 | 584,821 | -0.06(-0.24%) |
Dec 09, 2013 | 24.99 | 25.11 | 24.99 | 25.10 | 579,020 | -0.02(-0.10%) |
Dec 06, 2013 | 25.17 | 25.20 | 25.03 | 25.12 | 551,939 | +0.16(+0.66%) |
Dec 05, 2013 | 25.03 | 25.04 | 24.91 | 24.96 | 359,068 | -0.13(-0.51%) |
Dec 04, 2013 | 25.04 | 25.14 | 24.92 | 25.09 | 625,129 | -0.05(-0.19%) |
Dec 03, 2013 | 25.10 | 25.20 | 25.04 | 25.13 | 1,048,851 | -0.10(-0.41%) |
Dec 02, 2013 | 25.41 | 25.44 | 25.23 | 25.24 | 640,354 | -0.35(-1.35%) |
Nov 29, 2013 | 25.54 | 25.66 | 25.54 | 25.58 | 514,910 | +0.01(+0.05%) |
Nov 27, 2013 | 25.57 | 25.61 | 25.46 | 25.57 | 396,238 | +0.13(+0.50%) |
Nov 26, 2013 | 25.33 | 25.49 | 25.33 | 25.44 | 621,657 | -0.02(-0.07%) |
Nov 25, 2013 | 25.56 | 25.56 | 25.40 | 25.46 | 584,709 | -0.17(-0.66%) |
Nov 22, 2013 | 25.59 | 25.66 | 25.50 | 25.63 | 606,330 | +0.03(+0.12%) |
Nov 21, 2013 | 25.59 | 25.61 | 25.50 | 25.60 | 364,432 | -0.04(-0.17%) |
Nov 20, 2013 | 25.87 | 25.89 | 25.59 | 25.64 | 581,255 | -0.26(-1.00%) |
Nov 19, 2013 | 25.87 | 25.96 | 25.81 | 25.90 | 630,549 | -0.19(-0.72%) |
Nov 18, 2013 | 26.19 | 26.21 | 26.01 | 26.09 | 352,829 | -0.09(-0.35%) |
Nov 15, 2013 | 26.13 | 26.21 | 26.05 | 26.18 | 680,056 | +0.32(+1.24%) |
Nov 14, 2013 | 25.76 | 25.90 | 25.67 | 25.86 | 469,815 | +0.24(+0.92%) |
Nov 12, 2013 | 25.69 | 25.69 | 25.54 | 25.63 | 455,940 | -0.04(-0.17%) |
Nov 11, 2013 | 25.67 | 25.69 | 25.61 | 25.67 | 348,670 | -0.01(-0.02%) |
Nov 08, 2013 | 25.58 | 25.68 | 25.53 | 25.67 | 371,900 | +0.12(+0.45%) |
Nov 07, 2013 | 25.88 | 25.89 | 25.54 | 25.56 | 1,011,581 | -0.35(-1.36%) |
Nov 06, 2013 | 25.95 | 25.99 | 25.88 | 25.91 | 592,793 | +0.00(+0.00%) |
Nov 05, 2013 | 25.95 | 25.99 | 25.86 | 25.91 | 792,200 | -0.20(-0.76%) |
Nov 04, 2013 | 26.13 | 26.13 | 26.00 | 26.11 | 693,545 | +0.07(+0.28%) |
Nov 01, 2013 | 26.07 | 26.07 | 25.92 | 26.04 | 492,968 | -0.08(-0.32%) |
Oct 31, 2013 | 26.24 | 26.28 | 26.12 | 26.12 | 523,359 | -0.08(-0.32%) |
Oct 30, 2013 | 26.44 | 26.44 | 26.12 | 26.21 | 350,559 | -0.22(-0.85%) |
Oct 29, 2013 | 26.40 | 26.50 | 26.38 | 26.43 | 369,825 | +0.03(+0.11%) |
Oct 28, 2013 | 26.46 | 26.49 | 26.39 | 26.40 | 668,001 | -0.11(-0.41%) |
Oct 25, 2013 | 26.53 | 26.55 | 26.45 | 26.51 | 444,248 | -0.01(-0.02%) |
Oct 24, 2013 | 26.61 | 26.61 | 26.43 | 26.52 | 496,118 | +0.05(+0.21%) |
Oct 23, 2013 | 26.38 | 26.48 | 26.33 | 26.46 | 477,321 | -0.18(-0.66%) |
Oct 22, 2013 | 26.53 | 26.68 | 26.47 | 26.64 | 561,901 | +0.14(+0.53%) |
Oct 21, 2013 | 26.52 | 26.53 | 26.43 | 26.50 | 633,935 | -0.07(-0.27%) |
Oct 18, 2013 | 26.50 | 26.58 | 26.42 | 26.57 | 633,633 | +0.23(+0.87%) |
Oct 17, 2013 | 26.15 | 26.37 | 26.09 | 26.34 | 523,399 | +0.36(+1.40%) |
Oct 16, 2013 | 25.86 | 26.01 | 25.80 | 25.98 | 371,444 | +0.22(+0.85%) |
Oct 15, 2013 | 25.74 | 25.85 | 25.70 | 25.76 | 361,804 | -0.22(-0.84%) |
Oct 14, 2013 | 25.81 | 26.04 | 25.73 | 25.98 | 374,834 | +0.08(+0.33%) |
Oct 11, 2013 | 25.80 | 25.90 | 25.75 | 25.89 | 473,943 | +0.07(+0.28%) |
Oct 10, 2013 | 25.61 | 25.86 | 25.61 | 25.82 | 582,272 | +0.46(+1.81%) |
Oct 09, 2013 | 25.32 | 25.49 | 25.23 | 25.36 | 1,795,304 | +0.24(+0.96%) |
Oct 08, 2013 | 25.32 | 25.35 | 25.06 | 25.12 | 1,092,838 | -0.10(-0.38%) |
Oct 07, 2013 | 25.17 | 25.30 | 25.07 | 25.21 | 602,782 | -0.29(-1.14%) |
Oct 04, 2013 | 25.36 | 25.52 | 25.33 | 25.50 | 416,784 | +0.08(+0.31%) |
Oct 03, 2013 | 25.55 | 25.55 | 25.29 | 25.43 | 524,943 | -0.22(-0.87%) |
Oct 02, 2013 | 25.53 | 25.65 | 25.36 | 25.65 | 485,820 | -0.03(-0.12%) |