Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.79 | 28.60 | 28.60 | 28.60 | 1,944,552 | -0.16(-0.54%) |
Dec 30, 2013 | 28.76 | 28.79 | 28.65 | 28.76 | 694,081 | +0.02(+0.08%) |
Dec 27, 2013 | 28.60 | 28.81 | 28.51 | 28.74 | 785,428 | +0.13(+0.45%) |
Dec 26, 2013 | 28.68 | 28.72 | 28.41 | 28.61 | 829,518 | -0.03(-0.12%) |
Dec 24, 2013 | 28.59 | 28.72 | 28.47 | 28.64 | 357,112 | +0.06(+0.21%) |
Dec 23, 2013 | 28.79 | 28.83 | 28.47 | 28.58 | 989,369 | -0.11(-0.38%) |
Dec 20, 2013 | 28.52 | 28.75 | 28.34 | 28.69 | 1,953,698 | +0.32(+1.11%) |
Dec 19, 2013 | 28.66 | 28.74 | 28.16 | 28.38 | 1,465,210 | -0.29(-1.02%) |
Dec 18, 2013 | 28.23 | 28.69 | 27.98 | 28.67 | 1,106,944 | +0.43(+1.51%) |
Dec 17, 2013 | 28.29 | 28.51 | 27.97 | 28.24 | 1,037,093 | -0.12(-0.43%) |
Dec 16, 2013 | 28.40 | 28.58 | 28.22 | 28.36 | 1,789,630 | -0.02(-0.06%) |
Dec 13, 2013 | 28.29 | 28.41 | 28.11 | 28.38 | 860,828 | +0.12(+0.43%) |
Dec 12, 2013 | 28.49 | 28.63 | 28.16 | 28.26 | 1,108,163 | -0.28(-0.98%) |
Dec 11, 2013 | 28.47 | 28.58 | 28.35 | 28.54 | 1,191,284 | +0.03(+0.12%) |
Dec 10, 2013 | 28.80 | 28.80 | 28.40 | 28.50 | 1,279,518 | -0.37(-1.27%) |
Dec 09, 2013 | 28.85 | 28.90 | 28.70 | 28.87 | 1,177,191 | -0.00(-0.01%) |
Dec 06, 2013 | 28.51 | 28.88 | 28.43 | 28.88 | 1,328,679 | +0.52(+1.84%) |
Dec 05, 2013 | 28.44 | 28.47 | 28.11 | 28.35 | 954,221 | -0.14(-0.50%) |
Dec 04, 2013 | 28.40 | 28.52 | 28.09 | 28.50 | 1,117,350 | -0.03(-0.11%) |
Dec 03, 2013 | 28.12 | 28.54 | 28.06 | 28.53 | 1,293,231 | +0.36(+1.29%) |
Dec 02, 2013 | 28.19 | 28.38 | 28.01 | 28.16 | 1,177,313 | +0.00(+0.02%) |
Nov 29, 2013 | 28.36 | 28.47 | 28.14 | 28.16 | 483,491 | -0.20(-0.70%) |
Nov 27, 2013 | 28.47 | 28.48 | 28.16 | 28.36 | 604,704 | -0.06(-0.21%) |
Nov 26, 2013 | 28.26 | 28.48 | 28.19 | 28.42 | 1,697,975 | +0.08(+0.29%) |
Nov 25, 2013 | 28.54 | 28.54 | 28.25 | 28.34 | 1,226,242 | +0.13(+0.44%) |
Nov 22, 2013 | 28.35 | 28.35 | 28.11 | 28.21 | 909,446 | -0.11(-0.38%) |
Nov 21, 2013 | 28.11 | 28.33 | 28.08 | 28.32 | 941,960 | +0.25(+0.91%) |
Nov 20, 2013 | 28.05 | 28.19 | 27.97 | 28.06 | 972,304 | +0.09(+0.31%) |
Nov 19, 2013 | 28.26 | 28.27 | 27.94 | 27.98 | 1,309,143 | -0.34(-1.20%) |
Nov 18, 2013 | 28.48 | 28.56 | 28.25 | 28.32 | 1,287,580 | -0.14(-0.49%) |
Nov 15, 2013 | 28.47 | 28.60 | 28.41 | 28.46 | 1,191,538 | +0.06(+0.21%) |
Nov 14, 2013 | 28.34 | 28.55 | 28.30 | 28.40 | 1,164,034 | +0.02(+0.08%) |
Nov 13, 2013 | 28.03 | 28.38 | 27.94 | 28.38 | 1,399,171 | +0.34(+1.22%) |
Nov 12, 2013 | 27.62 | 28.04 | 27.52 | 28.03 | 1,560,867 | +0.41(+1.47%) |
Nov 11, 2013 | 27.77 | 27.81 | 27.61 | 27.63 | 1,285,981 | -0.07(-0.26%) |
Nov 08, 2013 | 27.71 | 27.78 | 27.46 | 27.70 | 1,166,553 | -0.05(-0.19%) |
Nov 07, 2013 | 28.25 | 28.35 | 27.74 | 27.75 | 1,709,099 | -0.49(-1.74%) |
Nov 06, 2013 | 28.08 | 28.35 | 27.91 | 28.25 | 1,560,871 | +0.18(+0.65%) |
Nov 05, 2013 | 28.01 | 28.10 | 27.73 | 28.06 | 1,840,648 | +0.05(+0.18%) |
Nov 04, 2013 | 27.97 | 28.15 | 27.82 | 28.01 | 1,786,493 | +0.07(+0.25%) |
Nov 01, 2013 | 27.62 | 28.10 | 27.39 | 27.94 | 2,535,230 | -0.05(-0.18%) |
Oct 31, 2013 | 28.09 | 28.36 | 27.88 | 28.00 | 2,739,350 | +0.03(+0.11%) |
Oct 30, 2013 | 27.95 | 28.08 | 27.85 | 27.97 | 2,199,172 | +0.06(+0.22%) |
Oct 29, 2013 | 27.71 | 27.91 | 27.65 | 27.91 | 1,599,858 | +0.20(+0.71%) |
Oct 28, 2013 | 27.64 | 27.86 | 27.64 | 27.71 | 2,457,874 | +0.02(+0.06%) |
Oct 25, 2013 | 27.58 | 27.71 | 27.50 | 27.69 | 1,106,363 | +0.05(+0.17%) |
Oct 24, 2013 | 27.51 | 27.69 | 27.49 | 27.64 | 1,984,353 | +0.12(+0.44%) |
Oct 23, 2013 | 27.26 | 27.60 | 27.26 | 27.52 | 1,133,841 | +0.09(+0.34%) |
Oct 22, 2013 | 26.96 | 27.45 | 26.81 | 27.43 | 1,317,140 | +0.59(+2.19%) |
Oct 21, 2013 | 26.99 | 26.99 | 26.74 | 26.84 | 1,120,188 | -0.15(-0.57%) |
Oct 18, 2013 | 26.97 | 26.99 | 26.74 | 26.99 | 904,521 | +0.20(+0.75%) |
Oct 17, 2013 | 26.50 | 26.83 | 26.37 | 26.79 | 1,001,379 | +0.21(+0.78%) |
Oct 16, 2013 | 26.14 | 26.60 | 26.14 | 26.59 | 1,121,435 | +0.52(+1.98%) |
Oct 15, 2013 | 26.35 | 26.43 | 26.05 | 26.07 | 1,157,213 | -0.31(-1.19%) |
Oct 14, 2013 | 26.21 | 26.40 | 26.21 | 26.38 | 961,934 | +0.03(+0.11%) |
Oct 11, 2013 | 25.99 | 26.36 | 25.97 | 26.35 | 1,044,147 | +0.27(+1.02%) |
Oct 10, 2013 | 25.83 | 26.09 | 25.65 | 26.09 | 1,394,486 | +0.44(+1.73%) |
Oct 09, 2013 | 25.49 | 25.79 | 25.35 | 25.65 | 1,991,651 | +0.18(+0.71%) |
Oct 08, 2013 | 25.63 | 25.74 | 25.45 | 25.46 | 1,369,049 | -0.18(-0.69%) |
Oct 07, 2013 | 25.62 | 25.76 | 25.52 | 25.64 | 2,188,461 | -0.12(-0.48%) |
Oct 04, 2013 | 25.80 | 25.95 | 25.72 | 25.77 | 1,557,143 | -0.03(-0.13%) |
Oct 03, 2013 | 25.98 | 25.98 | 25.71 | 25.80 | 1,809,101 | -0.21(-0.79%) |
Oct 02, 2013 | 25.98 | 26.02 | 25.79 | 26.01 | 1,019,430 | -0.05(-0.18%) |