Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.54 | 25.53 | 25.53 | 25.53 | 196,187 | +0.19(+0.75%) |
Dec 30, 2013 | 25.49 | 25.58 | 25.34 | 25.34 | 286,780 | -0.24(-0.93%) |
Dec 27, 2013 | 25.36 | 25.58 | 25.34 | 25.58 | 212,225 | +0.32(+1.25%) |
Dec 26, 2013 | 25.18 | 25.26 | 25.02 | 25.26 | 94,185 | +0.20(+0.80%) |
Dec 24, 2013 | 25.07 | 25.07 | 24.89 | 25.06 | 118,179 | +0.19(+0.76%) |
Dec 23, 2013 | 24.93 | 25.03 | 24.87 | 24.87 | 258,478 | +0.20(+0.81%) |
Dec 20, 2013 | 24.50 | 24.67 | 24.46 | 24.67 | 337,924 | +0.32(+1.32%) |
Dec 19, 2013 | 24.09 | 24.36 | 24.07 | 24.35 | 181,912 | +0.30(+1.25%) |
Dec 18, 2013 | 23.88 | 24.20 | 23.75 | 24.05 | 254,900 | +0.24(+1.00%) |
Dec 17, 2013 | 23.98 | 23.98 | 23.67 | 23.82 | 243,746 | -0.11(-0.46%) |
Dec 16, 2013 | 24.00 | 24.13 | 23.86 | 23.93 | 253,634 | +0.27(+1.16%) |
Dec 13, 2013 | 23.73 | 23.75 | 23.55 | 23.65 | 331,271 | -0.02(-0.09%) |
Dec 12, 2013 | 23.94 | 23.95 | 23.63 | 23.67 | 612,493 | -0.24(-0.99%) |
Dec 11, 2013 | 24.19 | 24.19 | 23.91 | 23.91 | 523,130 | -0.73(-2.97%) |
Dec 10, 2013 | 24.62 | 24.71 | 24.57 | 24.64 | 448,847 | -0.15(-0.59%) |
Dec 09, 2013 | 24.75 | 24.79 | 24.64 | 24.79 | 257,892 | +0.16(+0.66%) |
Dec 06, 2013 | 24.49 | 24.66 | 24.39 | 24.63 | 297,047 | +0.28(+1.15%) |
Dec 05, 2013 | 24.52 | 24.67 | 24.28 | 24.35 | 447,629 | -0.17(-0.71%) |
Dec 04, 2013 | 24.35 | 24.68 | 24.33 | 24.52 | 378,536 | -0.28(-1.15%) |
Dec 03, 2013 | 24.81 | 24.86 | 24.64 | 24.81 | 418,564 | -0.22(-0.86%) |
Dec 02, 2013 | 25.04 | 25.18 | 24.98 | 25.02 | 346,409 | -0.18(-0.71%) |
Nov 29, 2013 | 25.57 | 25.59 | 25.20 | 25.20 | 396,273 | -0.27(-1.07%) |
Nov 27, 2013 | 25.46 | 25.47 | 25.29 | 25.47 | 131,057 | +0.16(+0.62%) |
Nov 26, 2013 | 25.42 | 25.47 | 25.27 | 25.32 | 134,687 | -0.16(-0.62%) |
Nov 25, 2013 | 25.47 | 25.48 | 25.27 | 25.47 | 124,536 | -0.15(-0.60%) |
Nov 22, 2013 | 25.64 | 25.72 | 25.56 | 25.63 | 260,497 | +0.13(+0.52%) |
Nov 21, 2013 | 25.50 | 25.55 | 25.35 | 25.50 | 165,630 | +0.04(+0.14%) |
Nov 20, 2013 | 25.76 | 25.78 | 25.43 | 25.46 | 188,330 | -0.22(-0.86%) |
Nov 19, 2013 | 25.75 | 25.83 | 25.56 | 25.68 | 381,408 | -0.34(-1.32%) |
Nov 18, 2013 | 26.17 | 26.26 | 25.93 | 26.02 | 254,652 | +0.26(+1.02%) |
Nov 15, 2013 | 25.58 | 25.76 | 25.53 | 25.76 | 289,618 | +0.27(+1.07%) |
Nov 14, 2013 | 25.27 | 25.51 | 25.22 | 25.48 | 160,812 | +0.02(+0.06%) |
Nov 13, 2013 | 25.22 | 25.47 | 25.12 | 25.47 | 353,123 | +0.21(+0.81%) |
Nov 12, 2013 | 25.44 | 25.51 | 25.15 | 25.26 | 1,873,680 | -0.13(-0.52%) |
Nov 11, 2013 | 25.44 | 25.48 | 25.35 | 25.39 | 349,036 | -0.06(-0.23%) |
Nov 08, 2013 | 25.15 | 25.46 | 25.12 | 25.45 | 318,269 | +0.17(+0.67%) |
Nov 07, 2013 | 25.74 | 25.75 | 25.28 | 25.28 | 421,804 | -0.75(-2.87%) |
Nov 06, 2013 | 26.05 | 26.22 | 25.99 | 26.03 | 190,335 | +0.01(+0.02%) |
Nov 05, 2013 | 26.01 | 26.12 | 25.90 | 26.03 | 278,595 | -0.50(-1.89%) |
Nov 04, 2013 | 26.21 | 26.53 | 26.20 | 26.53 | 504,651 | +0.42(+1.59%) |
Nov 01, 2013 | 26.43 | 26.45 | 26.04 | 26.11 | 716,314 | -0.64(-2.38%) |
Oct 31, 2013 | 26.17 | 26.82 | 26.03 | 26.75 | 619,959 | +0.42(+1.60%) |
Oct 30, 2013 | 26.91 | 26.95 | 26.33 | 26.33 | 618,453 | +0.01(+0.04%) |
Oct 29, 2013 | 26.20 | 26.32 | 26.11 | 26.32 | 254,386 | +0.35(+1.36%) |
Oct 28, 2013 | 25.97 | 26.02 | 25.84 | 25.96 | 216,105 | -0.19(-0.72%) |
Oct 25, 2013 | 25.98 | 26.15 | 25.84 | 26.15 | 324,755 | +0.21(+0.79%) |
Oct 24, 2013 | 25.75 | 25.96 | 25.71 | 25.95 | 681,384 | +0.21(+0.82%) |
Oct 23, 2013 | 25.65 | 25.74 | 25.47 | 25.74 | 295,076 | -0.21(-0.81%) |
Oct 22, 2013 | 25.85 | 26.08 | 25.85 | 25.95 | 386,513 | +0.45(+1.76%) |
Oct 21, 2013 | 25.53 | 25.62 | 25.47 | 25.50 | 189,264 | +0.05(+0.19%) |
Oct 18, 2013 | 25.54 | 25.67 | 25.44 | 25.45 | 450,550 | -0.19(-0.74%) |
Oct 17, 2013 | 25.50 | 25.64 | 25.43 | 25.64 | 519,470 | +0.32(+1.27%) |
Oct 16, 2013 | 25.33 | 25.61 | 25.27 | 25.32 | 343,369 | +0.38(+1.54%) |
Oct 15, 2013 | 24.92 | 25.10 | 24.92 | 24.94 | 240,615 | -0.19(-0.75%) |
Oct 14, 2013 | 24.87 | 25.13 | 24.85 | 25.13 | 200,731 | +0.14(+0.57%) |
Oct 11, 2013 | 24.88 | 24.98 | 24.83 | 24.98 | 390,133 | +0.00(+0.00%) |
Oct 10, 2013 | 24.79 | 25.05 | 24.75 | 24.98 | 219,651 | +0.51(+2.09%) |
Oct 09, 2013 | 24.60 | 24.67 | 24.43 | 24.47 | 797,315 | +0.10(+0.41%) |
Oct 08, 2013 | 24.62 | 24.65 | 24.37 | 24.37 | 354,870 | -0.04(-0.15%) |
Oct 07, 2013 | 24.49 | 24.60 | 24.41 | 24.41 | 173,016 | -0.12(-0.49%) |
Oct 04, 2013 | 24.57 | 24.66 | 24.53 | 24.53 | 161,270 | +0.00(+0.00%) |
Oct 03, 2013 | 24.56 | 24.58 | 24.46 | 24.53 | 346,463 | -0.13(-0.53%) |
Oct 02, 2013 | 24.64 | 24.69 | 24.54 | 24.66 | 505,298 | +0.13(+0.54%) |