Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.93 | 27.20 | 27.20 | 27.20 | 510,072 | +0.27(+1.00%) |
Dec 30, 2013 | 26.80 | 26.94 | 26.73 | 26.93 | 841,624 | +0.09(+0.33%) |
Dec 27, 2013 | 27.13 | 27.30 | 26.63 | 26.84 | 404,223 | -0.22(-0.81%) |
Dec 26, 2013 | 27.24 | 27.48 | 26.99 | 27.06 | 482,186 | +0.05(+0.18%) |
Dec 24, 2013 | 26.75 | 27.03 | 26.71 | 27.01 | 202,004 | +0.23(+0.85%) |
Dec 23, 2013 | 26.56 | 26.94 | 26.32 | 26.79 | 730,269 | +0.37(+1.39%) |
Dec 20, 2013 | 26.29 | 26.48 | 26.14 | 26.42 | 2,001,763 | +0.19(+0.72%) |
Dec 19, 2013 | 26.60 | 26.73 | 25.90 | 26.23 | 996,533 | -0.50(-1.86%) |
Dec 18, 2013 | 26.73 | 26.88 | 26.13 | 26.73 | 766,820 | +0.16(+0.61%) |
Dec 17, 2013 | 26.58 | 26.68 | 26.26 | 26.57 | 551,010 | +0.04(+0.15%) |
Dec 16, 2013 | 26.77 | 26.77 | 26.49 | 26.53 | 497,484 | -0.12(-0.46%) |
Dec 13, 2013 | 26.85 | 26.93 | 26.51 | 26.65 | 427,938 | -0.02(-0.09%) |
Dec 12, 2013 | 26.68 | 26.83 | 26.56 | 26.67 | 417,490 | +0.01(+0.03%) |
Dec 11, 2013 | 27.17 | 27.28 | 26.62 | 26.66 | 566,693 | -0.41(-1.51%) |
Dec 10, 2013 | 26.84 | 27.15 | 26.82 | 27.07 | 396,389 | +0.13(+0.48%) |
Dec 09, 2013 | 27.24 | 27.35 | 26.93 | 26.94 | 422,700 | -0.29(-1.08%) |
Dec 06, 2013 | 27.08 | 27.33 | 27.00 | 27.24 | 382,070 | +0.27(+1.00%) |
Dec 05, 2013 | 26.67 | 26.99 | 26.58 | 26.97 | 495,904 | +0.27(+1.01%) |
Dec 04, 2013 | 26.61 | 26.97 | 26.51 | 26.70 | 322,210 | -0.02(-0.09%) |
Dec 03, 2013 | 26.58 | 26.79 | 26.40 | 26.72 | 473,525 | +0.06(+0.21%) |
Dec 02, 2013 | 27.01 | 27.21 | 26.65 | 26.66 | 614,348 | -0.26(-0.97%) |
Nov 29, 2013 | 26.87 | 27.06 | 26.71 | 26.93 | 301,697 | +0.05(+0.18%) |
Nov 27, 2013 | 27.01 | 27.09 | 26.70 | 26.88 | 601,782 | -0.03(-0.12%) |
Nov 26, 2013 | 27.02 | 27.08 | 26.75 | 26.91 | 395,697 | -0.02(-0.09%) |
Nov 25, 2013 | 26.96 | 27.11 | 26.81 | 26.93 | 449,222 | +0.07(+0.27%) |
Nov 22, 2013 | 26.73 | 26.97 | 26.63 | 26.86 | 452,524 | +0.06(+0.21%) |
Nov 21, 2013 | 26.47 | 26.88 | 26.47 | 26.80 | 503,179 | +0.32(+1.22%) |
Nov 20, 2013 | 26.79 | 26.93 | 26.46 | 26.48 | 435,978 | -0.32(-1.18%) |
Nov 19, 2013 | 27.22 | 27.34 | 26.78 | 26.80 | 453,945 | -0.47(-1.72%) |
Nov 18, 2013 | 27.61 | 27.75 | 27.22 | 27.27 | 570,878 | -0.41(-1.49%) |
Nov 15, 2013 | 27.57 | 27.82 | 27.51 | 27.68 | 427,989 | +0.06(+0.21%) |
Nov 14, 2013 | 27.42 | 27.67 | 27.31 | 27.62 | 340,874 | +0.45(+1.67%) |
Nov 12, 2013 | 26.77 | 27.36 | 26.65 | 27.17 | 1,212,652 | +0.79(+2.98%) |
Nov 11, 2013 | 26.06 | 26.41 | 25.94 | 26.38 | 597,660 | +0.37(+1.43%) |
Nov 08, 2013 | 26.36 | 26.57 | 25.95 | 26.01 | 677,474 | -0.27(-1.02%) |
Nov 07, 2013 | 27.14 | 27.14 | 26.24 | 26.28 | 931,885 | -0.31(-1.16%) |
Nov 06, 2013 | 26.46 | 26.70 | 26.29 | 26.58 | 627,841 | +0.24(+0.92%) |
Nov 05, 2013 | 26.84 | 26.84 | 26.21 | 26.34 | 942,772 | -0.28(-1.06%) |
Nov 04, 2013 | 26.99 | 26.99 | 26.59 | 26.63 | 317,462 | -0.22(-0.81%) |
Nov 01, 2013 | 26.67 | 26.88 | 26.58 | 26.84 | 289,933 | +0.27(+1.01%) |
Oct 31, 2013 | 26.74 | 26.93 | 26.56 | 26.58 | 736,638 | -0.11(-0.42%) |
Oct 30, 2013 | 26.91 | 27.03 | 26.46 | 26.69 | 324,142 | -0.22(-0.81%) |
Oct 29, 2013 | 26.75 | 27.01 | 26.66 | 26.91 | 263,827 | +0.14(+0.51%) |
Oct 28, 2013 | 26.88 | 26.99 | 26.50 | 26.77 | 270,470 | -0.06(-0.24%) |
Oct 25, 2013 | 26.88 | 27.10 | 26.61 | 26.84 | 337,131 | -0.05(-0.18%) |
Oct 24, 2013 | 26.76 | 26.94 | 26.66 | 26.88 | 315,966 | +0.11(+0.42%) |
Oct 23, 2013 | 26.89 | 26.96 | 26.62 | 26.77 | 377,925 | -0.15(-0.57%) |
Oct 22, 2013 | 26.72 | 27.03 | 26.59 | 26.93 | 533,283 | +0.31(+1.16%) |
Oct 21, 2013 | 26.46 | 26.65 | 26.41 | 26.62 | 387,897 | +0.24(+0.92%) |
Oct 18, 2013 | 26.25 | 26.46 | 26.23 | 26.37 | 526,235 | +0.20(+0.77%) |
Oct 17, 2013 | 25.99 | 26.19 | 25.88 | 26.17 | 446,696 | +0.08(+0.31%) |
Oct 16, 2013 | 26.08 | 26.29 | 25.98 | 26.09 | 300,625 | +0.19(+0.72%) |
Oct 15, 2013 | 26.14 | 26.20 | 25.78 | 25.90 | 287,576 | -0.36(-1.36%) |
Oct 14, 2013 | 25.89 | 26.29 | 25.82 | 26.26 | 365,141 | +0.27(+1.03%) |
Oct 11, 2013 | 25.82 | 26.00 | 25.65 | 25.99 | 281,737 | +0.17(+0.66%) |
Oct 10, 2013 | 25.54 | 25.83 | 25.29 | 25.82 | 329,121 | +0.51(+2.02%) |
Oct 09, 2013 | 25.51 | 25.51 | 25.19 | 25.31 | 330,775 | -0.21(-0.83%) |
Oct 08, 2013 | 25.75 | 25.92 | 25.50 | 25.52 | 454,041 | -0.32(-1.22%) |
Oct 07, 2013 | 26.06 | 26.10 | 25.81 | 25.84 | 587,629 | -0.27(-1.02%) |
Oct 04, 2013 | 25.94 | 26.23 | 25.93 | 26.11 | 392,365 | +0.13(+0.50%) |
Oct 03, 2013 | 26.05 | 26.16 | 25.88 | 25.98 | 1,065,862 | -0.12(-0.47%) |
Oct 02, 2013 | 26.31 | 26.36 | 25.86 | 26.10 | 462,403 | -0.09(-0.34%) |