Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.32 | 25.36 | 25.36 | 25.36 | 42,400 | +0.09(+0.36%) |
Dec 30, 2013 | 25.29 | 25.32 | 25.23 | 25.27 | 28,455 | -0.05(-0.20%) |
Dec 27, 2013 | 25.28 | 25.34 | 25.23 | 25.32 | 19,808 | -0.04(-0.16%) |
Dec 26, 2013 | 25.48 | 25.50 | 25.35 | 25.36 | 35,106 | -0.07(-0.28%) |
Dec 24, 2013 | 25.25 | 25.48 | 25.25 | 25.43 | 29,566 | +0.10(+0.39%) |
Dec 23, 2013 | 25.30 | 25.38 | 25.24 | 25.33 | 147,598 | +0.14(+0.56%) |
Dec 20, 2013 | 24.86 | 25.49 | 24.86 | 25.19 | 61,129 | +0.29(+1.16%) |
Dec 19, 2013 | 25.17 | 25.17 | 24.86 | 24.90 | 71,406 | -0.27(-1.07%) |
Dec 18, 2013 | 24.92 | 25.19 | 24.84 | 25.17 | 66,339 | +0.23(+0.92%) |
Dec 17, 2013 | 24.80 | 24.94 | 24.77 | 24.94 | 44,201 | +0.10(+0.40%) |
Dec 16, 2013 | 24.90 | 24.90 | 24.76 | 24.84 | 29,377 | +0.08(+0.30%) |
Dec 13, 2013 | 24.84 | 24.86 | 24.67 | 24.76 | 27,559 | -0.09(-0.36%) |
Dec 12, 2013 | 24.92 | 25.00 | 24.84 | 24.85 | 20,630 | -0.08(-0.30%) |
Dec 11, 2013 | 25.19 | 25.19 | 24.93 | 24.93 | 44,044 | -0.29(-1.15%) |
Dec 10, 2013 | 25.23 | 25.33 | 25.18 | 25.22 | 27,497 | -0.04(-0.16%) |
Dec 09, 2013 | 25.21 | 25.27 | 25.13 | 25.26 | 46,202 | +0.10(+0.40%) |
Dec 06, 2013 | 25.06 | 25.19 | 25.06 | 25.16 | 20,887 | +0.23(+0.92%) |
Dec 05, 2013 | 25.04 | 25.05 | 24.92 | 24.93 | 28,540 | -0.17(-0.68%) |
Dec 04, 2013 | 25.00 | 25.18 | 24.90 | 25.10 | 57,004 | -0.01(-0.04%) |
Dec 03, 2013 | 25.16 | 25.26 | 25.00 | 25.11 | 29,206 | -0.11(-0.44%) |
Dec 02, 2013 | 25.55 | 25.55 | 25.20 | 25.22 | 26,317 | -0.33(-1.30%) |
Nov 29, 2013 | 25.52 | 25.66 | 25.52 | 25.55 | 6,293 | +0.07(+0.28%) |
Nov 27, 2013 | 25.32 | 25.51 | 25.32 | 25.48 | 23,118 | +0.20(+0.79%) |
Nov 26, 2013 | 25.43 | 25.43 | 25.27 | 25.28 | 28,893 | -0.12(-0.47%) |
Nov 25, 2013 | 25.37 | 25.48 | 25.35 | 25.40 | 42,587 | +0.08(+0.32%) |
Nov 22, 2013 | 25.29 | 25.32 | 25.14 | 25.32 | 27,743 | +0.11(+0.44%) |
Nov 21, 2013 | 25.03 | 25.23 | 24.99 | 25.21 | 29,483 | +0.26(+1.04%) |
Nov 20, 2013 | 24.95 | 25.08 | 24.87 | 24.95 | 29,820 | +0.00(+0.00%) |
Nov 19, 2013 | 25.11 | 25.16 | 24.92 | 24.95 | 37,540 | -0.15(-0.60%) |
Nov 18, 2013 | 25.20 | 25.28 | 25.10 | 25.10 | 46,018 | -0.03(-0.12%) |
Nov 15, 2013 | 25.27 | 25.27 | 25.08 | 25.13 | 46,214 | -0.19(-0.75%) |
Nov 14, 2013 | 25.17 | 25.35 | 25.15 | 25.32 | 32,964 | +0.42(+1.69%) |
Nov 12, 2013 | 24.83 | 24.94 | 24.76 | 24.90 | 30,869 | -0.01(-0.04%) |
Nov 11, 2013 | 24.93 | 24.97 | 24.84 | 24.91 | 121,574 | -0.06(-0.24%) |
Nov 08, 2013 | 24.80 | 24.97 | 24.70 | 24.97 | 51,180 | +0.15(+0.60%) |
Nov 07, 2013 | 25.20 | 25.20 | 24.82 | 24.82 | 41,387 | -0.38(-1.51%) |
Nov 06, 2013 | 25.09 | 25.22 | 25.09 | 25.20 | 27,448 | +0.16(+0.64%) |
Nov 05, 2013 | 25.16 | 25.16 | 25.02 | 25.04 | 25,558 | -0.18(-0.71%) |
Nov 04, 2013 | 25.22 | 25.23 | 25.03 | 25.22 | 22,444 | +0.14(+0.56%) |
Nov 01, 2013 | 25.21 | 25.22 | 24.96 | 25.08 | 36,903 | -0.12(-0.47%) |
Oct 31, 2013 | 25.36 | 25.41 | 25.20 | 25.20 | 19,547 | -0.11(-0.43%) |
Oct 30, 2013 | 25.51 | 25.55 | 25.31 | 25.31 | 25,152 | -0.21(-0.82%) |
Oct 29, 2013 | 25.76 | 25.76 | 25.42 | 25.52 | 32,863 | -0.36(-1.39%) |
Oct 28, 2013 | 25.90 | 25.93 | 25.81 | 25.88 | 47,881 | +0.00(+0.00%) |
Oct 25, 2013 | 25.88 | 25.94 | 25.83 | 25.88 | 46,034 | -0.01(-0.04%) |
Oct 24, 2013 | 25.79 | 25.93 | 25.79 | 25.89 | 23,373 | +0.10(+0.39%) |
Oct 23, 2013 | 25.67 | 25.83 | 25.61 | 25.79 | 41,736 | +0.06(+0.24%) |
Oct 22, 2013 | 25.45 | 25.75 | 25.45 | 25.73 | 56,916 | +0.33(+1.30%) |
Oct 21, 2013 | 25.54 | 25.54 | 25.39 | 25.40 | 44,729 | -0.11(-0.43%) |
Oct 18, 2013 | 25.39 | 25.54 | 25.36 | 25.51 | 41,535 | +0.14(+0.55%) |
Oct 17, 2013 | 24.97 | 25.39 | 24.94 | 25.37 | 78,773 | +0.38(+1.52%) |
Oct 16, 2013 | 24.88 | 25.00 | 24.82 | 24.99 | 59,494 | +0.23(+0.93%) |
Oct 15, 2013 | 24.87 | 24.98 | 24.73 | 24.76 | 102,753 | -0.31(-1.24%) |
Oct 14, 2013 | 25.05 | 25.12 | 24.96 | 25.07 | 70,701 | -0.03(-0.12%) |
Oct 11, 2013 | 24.85 | 25.10 | 24.82 | 25.10 | 24,524 | +0.25(+1.01%) |
Oct 10, 2013 | 24.70 | 24.88 | 24.69 | 24.85 | 17,999 | +0.44(+1.80%) |
Oct 09, 2013 | 24.41 | 24.56 | 24.34 | 24.41 | 36,469 | +0.00(+0.00%) |
Oct 08, 2013 | 24.67 | 24.67 | 24.41 | 24.41 | 58,988 | -0.22(-0.89%) |
Oct 07, 2013 | 24.65 | 24.76 | 24.63 | 24.63 | 36,839 | -0.21(-0.85%) |
Oct 04, 2013 | 24.76 | 24.88 | 24.73 | 24.84 | 57,148 | +0.08(+0.32%) |
Oct 03, 2013 | 24.99 | 24.99 | 24.65 | 24.76 | 54,713 | -0.21(-0.84%) |
Oct 02, 2013 | 25.05 | 25.05 | 24.92 | 24.97 | 53,054 | -0.16(-0.64%) |