Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.79 | 26.04 | 26.04 | 26.04 | 51,143 | +0.23(+0.89%) |
Dec 30, 2013 | 25.68 | 25.92 | 25.66 | 25.81 | 69,075 | +0.18(+0.68%) |
Dec 27, 2013 | 25.55 | 25.74 | 25.52 | 25.63 | 100,396 | +0.08(+0.32%) |
Dec 26, 2013 | 25.73 | 25.89 | 25.55 | 25.55 | 21,821 | -0.16(-0.64%) |
Dec 24, 2013 | 25.89 | 26.05 | 25.65 | 25.72 | 35,867 | +0.09(+0.35%) |
Dec 23, 2013 | 25.86 | 26.09 | 25.60 | 25.63 | 70,724 | +0.07(+0.26%) |
Dec 20, 2013 | 26.05 | 26.23 | 25.55 | 25.56 | 411,749 | -0.50(-1.94%) |
Dec 19, 2013 | 26.12 | 26.19 | 25.85 | 26.07 | 86,215 | -0.33(-1.23%) |
Dec 18, 2013 | 25.76 | 26.63 | 25.76 | 26.39 | 100,703 | +0.62(+2.39%) |
Dec 17, 2013 | 25.89 | 25.89 | 25.72 | 25.77 | 55,366 | -0.14(-0.55%) |
Dec 16, 2013 | 26.07 | 26.11 | 25.90 | 25.92 | 55,636 | -0.06(-0.22%) |
Dec 13, 2013 | 26.01 | 26.02 | 25.79 | 25.98 | 56,573 | +0.03(+0.12%) |
Dec 12, 2013 | 25.95 | 26.02 | 25.88 | 25.94 | 54,172 | -0.00(-0.00%) |
Dec 11, 2013 | 26.38 | 26.38 | 25.94 | 25.94 | 36,003 | -0.45(-1.72%) |
Dec 10, 2013 | 26.39 | 26.40 | 26.24 | 26.40 | 33,892 | +0.03(+0.10%) |
Dec 09, 2013 | 26.46 | 26.46 | 26.34 | 26.37 | 51,086 | -0.01(-0.04%) |
Dec 06, 2013 | 26.03 | 26.44 | 26.03 | 26.38 | 445,694 | +0.48(+1.86%) |
Dec 05, 2013 | 25.98 | 26.03 | 25.81 | 25.90 | 98,045 | -0.02(-0.08%) |
Dec 04, 2013 | 25.75 | 26.04 | 25.72 | 25.92 | 26,733 | +0.00(+0.02%) |
Dec 03, 2013 | 25.99 | 26.20 | 25.84 | 25.92 | 212,341 | -0.23(-0.87%) |
Dec 02, 2013 | 26.62 | 26.62 | 26.07 | 26.15 | 246,716 | -0.36(-1.36%) |
Nov 29, 2013 | 26.45 | 26.65 | 26.45 | 26.51 | 21,074 | +0.06(+0.22%) |
Nov 27, 2013 | 26.47 | 26.48 | 26.33 | 26.45 | 54,618 | +0.08(+0.32%) |
Nov 26, 2013 | 26.26 | 26.40 | 26.23 | 26.36 | 68,441 | +0.03(+0.12%) |
Nov 25, 2013 | 26.63 | 26.64 | 26.33 | 26.33 | 53,159 | -0.24(-0.89%) |
Nov 22, 2013 | 26.33 | 26.58 | 26.25 | 26.57 | 71,271 | +0.12(+0.47%) |
Nov 21, 2013 | 26.31 | 26.49 | 26.28 | 26.44 | 66,682 | -0.01(-0.03%) |
Nov 20, 2013 | 26.61 | 26.65 | 26.36 | 26.45 | 44,239 | -0.20(-0.73%) |
Nov 19, 2013 | 26.98 | 26.98 | 26.59 | 26.65 | 14,682 | -0.22(-0.81%) |
Nov 18, 2013 | 27.06 | 27.10 | 26.83 | 26.86 | 41,938 | +0.11(+0.40%) |
Nov 15, 2013 | 26.67 | 26.89 | 26.58 | 26.76 | 98,262 | +0.20(+0.76%) |
Nov 14, 2013 | 26.06 | 26.56 | 26.06 | 26.56 | 24,339 | +0.54(+2.07%) |
Nov 12, 2013 | 25.93 | 26.15 | 25.93 | 26.02 | 27,820 | -0.16(-0.63%) |
Nov 11, 2013 | 26.37 | 26.38 | 26.13 | 26.18 | 26,964 | -0.24(-0.90%) |
Nov 08, 2013 | 26.42 | 26.43 | 26.21 | 26.42 | 21,828 | -0.05(-0.18%) |
Nov 07, 2013 | 27.07 | 27.07 | 26.47 | 26.47 | 40,065 | -0.41(-1.54%) |
Nov 06, 2013 | 27.09 | 27.09 | 26.84 | 26.88 | 13,209 | +0.10(+0.38%) |
Nov 05, 2013 | 26.99 | 26.99 | 26.78 | 26.78 | 34,746 | -0.43(-1.59%) |
Nov 04, 2013 | 27.01 | 27.21 | 27.01 | 27.21 | 27,822 | +0.07(+0.25%) |
Nov 01, 2013 | 27.37 | 27.37 | 27.07 | 27.15 | 49,624 | -0.22(-0.81%) |
Oct 31, 2013 | 27.50 | 27.75 | 27.36 | 27.37 | 57,616 | -0.31(-1.13%) |
Oct 30, 2013 | 27.66 | 27.82 | 27.55 | 27.68 | 60,590 | -0.12(-0.42%) |
Oct 29, 2013 | 27.92 | 27.92 | 27.77 | 27.80 | 23,107 | -0.01(-0.04%) |
Oct 28, 2013 | 27.74 | 27.87 | 27.65 | 27.81 | 27,704 | +0.07(+0.25%) |
Oct 25, 2013 | 27.66 | 27.74 | 27.58 | 27.74 | 17,955 | +0.23(+0.83%) |
Oct 24, 2013 | 27.57 | 27.65 | 27.50 | 27.51 | 30,420 | -0.01(-0.03%) |
Oct 23, 2013 | 27.68 | 27.68 | 27.45 | 27.52 | 36,789 | -0.44(-1.56%) |
Oct 22, 2013 | 27.84 | 28.00 | 27.82 | 27.96 | 64,564 | +0.34(+1.24%) |
Oct 21, 2013 | 27.61 | 27.76 | 27.53 | 27.61 | 111,110 | -0.16(-0.56%) |
Oct 18, 2013 | 27.78 | 27.83 | 27.70 | 27.77 | 38,248 | +0.06(+0.21%) |
Oct 17, 2013 | 27.70 | 27.74 | 27.62 | 27.71 | 74,519 | +0.16(+0.58%) |
Oct 16, 2013 | 27.55 | 27.62 | 27.40 | 27.55 | 48,434 | +0.25(+0.93%) |
Oct 15, 2013 | 27.45 | 27.55 | 27.23 | 27.30 | 60,483 | -0.20(-0.73%) |
Oct 14, 2013 | 27.34 | 27.51 | 27.16 | 27.50 | 35,432 | +0.10(+0.37%) |
Oct 11, 2013 | 27.40 | 27.42 | 27.23 | 27.40 | 205,182 | -0.10(-0.35%) |
Oct 10, 2013 | 27.01 | 27.49 | 27.01 | 27.49 | 33,112 | +0.60(+2.24%) |
Oct 09, 2013 | 26.76 | 26.89 | 26.66 | 26.89 | 50,610 | +0.23(+0.85%) |
Oct 08, 2013 | 26.92 | 26.97 | 26.63 | 26.66 | 31,213 | -0.25(-0.94%) |
Oct 07, 2013 | 26.71 | 26.97 | 26.71 | 26.92 | 19,451 | -0.22(-0.82%) |
Oct 04, 2013 | 26.96 | 27.17 | 26.96 | 27.14 | 29,584 | +0.34(+1.26%) |
Oct 03, 2013 | 26.94 | 26.97 | 26.62 | 26.80 | 59,324 | -0.02(-0.08%) |
Oct 02, 2013 | 26.57 | 26.83 | 26.52 | 26.82 | 12,511 | +0.15(+0.58%) |