Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.10 | 26.50 | 26.50 | 26.50 | 746,639 | +0.47(+1.80%) |
Dec 30, 2013 | 26.29 | 26.30 | 25.91 | 26.03 | 440,344 | -0.25(-0.96%) |
Dec 27, 2013 | 26.57 | 26.57 | 26.15 | 26.28 | 383,928 | -0.13(-0.48%) |
Dec 26, 2013 | 25.87 | 26.49 | 25.79 | 26.41 | 573,482 | +0.51(+1.97%) |
Dec 24, 2013 | 25.93 | 25.94 | 25.79 | 25.90 | 147,929 | +0.05(+0.21%) |
Dec 23, 2013 | 25.93 | 25.99 | 25.77 | 25.85 | 550,218 | +0.04(+0.17%) |
Dec 20, 2013 | 25.78 | 25.97 | 25.69 | 25.80 | 412,676 | +0.12(+0.46%) |
Dec 19, 2013 | 25.80 | 25.84 | 25.67 | 25.69 | 1,066,207 | -0.13(-0.51%) |
Dec 18, 2013 | 25.65 | 26.03 | 25.56 | 25.82 | 559,079 | +0.12(+0.47%) |
Dec 17, 2013 | 25.83 | 25.95 | 25.57 | 25.70 | 433,915 | -0.11(-0.42%) |
Dec 16, 2013 | 25.93 | 26.03 | 25.70 | 25.80 | 360,711 | -0.05(-0.21%) |
Dec 13, 2013 | 25.79 | 26.04 | 25.59 | 25.86 | 1,673,829 | +0.22(+0.85%) |
Dec 12, 2013 | 26.14 | 26.14 | 25.60 | 25.64 | 523,021 | -0.61(-2.32%) |
Dec 11, 2013 | 26.65 | 26.65 | 26.19 | 26.25 | 337,708 | -0.45(-1.68%) |
Dec 10, 2013 | 27.10 | 27.38 | 26.69 | 26.69 | 322,260 | -0.49(-1.81%) |
Dec 09, 2013 | 26.06 | 27.33 | 25.97 | 27.19 | 1,211,022 | +1.07(+4.08%) |
Dec 06, 2013 | 26.10 | 26.16 | 25.99 | 26.12 | 304,127 | +0.23(+0.90%) |
Dec 05, 2013 | 26.00 | 26.00 | 25.78 | 25.89 | 460,371 | -0.12(-0.45%) |
Dec 04, 2013 | 26.07 | 26.18 | 25.70 | 26.00 | 461,817 | -0.20(-0.78%) |
Dec 03, 2013 | 26.29 | 26.31 | 26.07 | 26.21 | 258,429 | -0.09(-0.35%) |
Dec 02, 2013 | 26.48 | 26.63 | 26.17 | 26.30 | 903,566 | -0.25(-0.94%) |
Nov 29, 2013 | 26.32 | 26.65 | 26.28 | 26.55 | 298,277 | +0.26(+0.98%) |
Nov 27, 2013 | 26.57 | 26.57 | 26.20 | 26.29 | 1,283,274 | -0.14(-0.53%) |
Nov 26, 2013 | 26.47 | 26.54 | 26.31 | 26.43 | 200,008 | -0.02(-0.09%) |
Nov 25, 2013 | 26.46 | 26.53 | 26.25 | 26.46 | 546,792 | -0.00(-0.02%) |
Nov 22, 2013 | 26.69 | 26.69 | 26.39 | 26.46 | 474,188 | -0.15(-0.55%) |
Nov 21, 2013 | 26.70 | 26.78 | 26.61 | 26.61 | 371,781 | -0.09(-0.35%) |
Nov 20, 2013 | 27.26 | 27.34 | 26.66 | 26.70 | 230,424 | -0.50(-1.83%) |
Nov 19, 2013 | 27.39 | 27.39 | 27.10 | 27.20 | 437,006 | -0.21(-0.78%) |
Nov 18, 2013 | 27.36 | 27.57 | 27.31 | 27.41 | 805,238 | +0.10(+0.37%) |
Nov 15, 2013 | 27.17 | 27.35 | 27.03 | 27.31 | 509,210 | +0.19(+0.68%) |
Nov 14, 2013 | 26.57 | 27.15 | 26.45 | 27.12 | 677,699 | +0.77(+2.94%) |
Nov 12, 2013 | 26.13 | 26.47 | 26.10 | 26.35 | 537,559 | +0.26(+1.01%) |
Nov 11, 2013 | 25.87 | 26.22 | 25.77 | 26.09 | 437,471 | +0.26(+1.00%) |
Nov 08, 2013 | 25.88 | 26.03 | 25.66 | 25.83 | 589,497 | -0.02(-0.09%) |
Nov 07, 2013 | 26.23 | 26.38 | 25.77 | 25.85 | 330,723 | -0.38(-1.47%) |
Nov 06, 2013 | 26.09 | 26.48 | 26.00 | 26.24 | 453,872 | -0.25(-0.96%) |
Nov 05, 2013 | 26.79 | 26.86 | 26.42 | 26.49 | 367,190 | -0.34(-1.25%) |
Nov 04, 2013 | 27.04 | 27.20 | 26.79 | 26.83 | 487,059 | -0.03(-0.11%) |
Nov 01, 2013 | 26.86 | 27.08 | 26.81 | 26.85 | 574,823 | +0.12(+0.46%) |
Oct 31, 2013 | 26.65 | 26.75 | 26.42 | 26.73 | 479,868 | +0.13(+0.48%) |
Oct 30, 2013 | 26.95 | 27.10 | 26.41 | 26.61 | 452,362 | -0.35(-1.28%) |
Oct 29, 2013 | 27.76 | 27.83 | 26.53 | 26.95 | 978,900 | -0.15(-0.56%) |
Oct 28, 2013 | 27.46 | 27.52 | 27.02 | 27.10 | 456,335 | -0.23(-0.85%) |
Oct 25, 2013 | 27.45 | 27.59 | 27.24 | 27.34 | 184,121 | -0.16(-0.58%) |
Oct 24, 2013 | 27.21 | 27.62 | 27.15 | 27.50 | 604,642 | +0.40(+1.47%) |
Oct 23, 2013 | 27.13 | 27.29 | 26.99 | 27.10 | 156,297 | -0.05(-0.18%) |
Oct 22, 2013 | 27.12 | 27.41 | 27.08 | 27.15 | 331,795 | +0.10(+0.36%) |
Oct 21, 2013 | 27.32 | 27.32 | 26.95 | 27.05 | 309,003 | -0.26(-0.96%) |
Oct 18, 2013 | 27.05 | 27.35 | 27.05 | 27.31 | 742,167 | +0.32(+1.19%) |
Oct 17, 2013 | 26.53 | 27.02 | 26.49 | 26.99 | 397,879 | +0.44(+1.65%) |
Oct 16, 2013 | 26.23 | 26.59 | 26.23 | 26.55 | 291,762 | +0.39(+1.51%) |
Oct 15, 2013 | 26.47 | 26.56 | 26.09 | 26.16 | 532,112 | -0.30(-1.12%) |
Oct 14, 2013 | 26.61 | 26.76 | 26.25 | 26.46 | 444,803 | -0.22(-0.82%) |
Oct 11, 2013 | 26.33 | 26.75 | 26.22 | 26.67 | 626,024 | +0.39(+1.48%) |
Oct 10, 2013 | 26.27 | 26.90 | 26.15 | 26.28 | 642,113 | +0.15(+0.56%) |
Oct 09, 2013 | 25.97 | 26.19 | 25.68 | 26.14 | 981,233 | +0.21(+0.81%) |
Oct 08, 2013 | 26.30 | 26.37 | 25.87 | 25.93 | 962,636 | -0.32(-1.22%) |
Oct 07, 2013 | 26.11 | 26.38 | 26.02 | 26.25 | 989,634 | +0.06(+0.24%) |
Oct 04, 2013 | 25.88 | 26.45 | 25.88 | 26.19 | 1,288,752 | +0.18(+0.67%) |
Oct 03, 2013 | 26.28 | 26.28 | 25.88 | 26.01 | 996,372 | -0.26(-1.00%) |
Oct 02, 2013 | 26.26 | 26.38 | 26.13 | 26.28 | 362,425 | -0.07(-0.26%) |