Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.45 | 26.56 | 26.56 | 26.56 | 863,800 | +0.14(+0.53%) |
Dec 30, 2013 | 26.40 | 26.50 | 26.24 | 26.42 | 774,147 | -0.02(-0.08%) |
Dec 27, 2013 | 26.28 | 26.56 | 26.36 | 26.44 | 952,888 | +0.16(+0.61%) |
Dec 26, 2013 | 26.23 | 26.36 | 26.22 | 26.28 | 528,112 | +0.07(+0.27%) |
Dec 24, 2013 | 26.16 | 26.26 | 26.11 | 26.21 | 535,618 | +0.11(+0.42%) |
Dec 23, 2013 | 25.92 | 26.18 | 25.92 | 26.10 | 2,249,346 | +0.34(+1.32%) |
Dec 20, 2013 | 25.55 | 25.83 | 25.53 | 25.76 | 3,149,427 | +0.17(+0.66%) |
Dec 19, 2013 | 25.41 | 25.68 | 25.40 | 25.59 | 2,359,359 | +0.26(+1.03%) |
Dec 18, 2013 | 25.23 | 25.42 | 24.92 | 25.33 | 1,769,094 | +0.50(+2.01%) |
Dec 17, 2013 | 24.92 | 24.93 | 24.76 | 24.83 | 858,904 | -0.07(-0.28%) |
Dec 16, 2013 | 24.91 | 25.01 | 24.81 | 24.90 | 846,642 | +0.28(+1.14%) |
Dec 13, 2013 | 24.63 | 24.65 | 24.50 | 24.62 | 1,276,648 | +0.01(+0.04%) |
Dec 12, 2013 | 24.65 | 24.70 | 24.48 | 24.61 | 1,146,747 | -0.26(-1.05%) |
Dec 11, 2013 | 25.14 | 25.16 | 24.82 | 24.87 | 582,940 | -0.25(-1.00%) |
Dec 10, 2013 | 25.28 | 25.32 | 25.06 | 25.12 | 697,326 | -0.24(-0.95%) |
Dec 09, 2013 | 25.33 | 25.38 | 25.28 | 25.36 | 813,337 | +0.00(+0.00%) |
Dec 06, 2013 | 25.24 | 25.36 | 25.17 | 25.36 | 525,038 | +0.42(+1.68%) |
Dec 05, 2013 | 25.02 | 25.14 | 24.91 | 24.94 | 870,815 | +0.09(+0.36%) |
Dec 04, 2013 | 24.60 | 24.90 | 24.57 | 24.85 | 1,234,279 | -0.08(-0.32%) |
Dec 03, 2013 | 25.05 | 25.07 | 24.85 | 24.93 | 963,625 | -0.33(-1.31%) |
Dec 02, 2013 | 25.43 | 25.47 | 25.25 | 25.26 | 781,673 | -0.29(-1.14%) |
Nov 29, 2013 | 25.63 | 25.74 | 25.51 | 25.55 | 559,060 | +0.02(+0.08%) |
Nov 27, 2013 | 25.62 | 25.67 | 25.46 | 25.53 | 627,259 | +0.17(+0.67%) |
Nov 26, 2013 | 25.39 | 25.44 | 25.30 | 25.36 | 913,017 | +0.06(+0.24%) |
Nov 25, 2013 | 25.39 | 25.48 | 25.25 | 25.30 | 781,013 | -0.18(-0.71%) |
Nov 22, 2013 | 25.36 | 25.51 | 25.30 | 25.48 | 1,298,635 | +0.46(+1.84%) |
Nov 21, 2013 | 25.06 | 25.06 | 24.90 | 25.02 | 785,009 | -0.02(-0.08%) |
Nov 20, 2013 | 25.24 | 25.31 | 24.93 | 25.04 | 1,056,943 | -0.22(-0.87%) |
Nov 19, 2013 | 25.35 | 25.44 | 25.16 | 25.26 | 806,438 | -0.17(-0.67%) |
Nov 18, 2013 | 25.57 | 25.60 | 25.37 | 25.43 | 1,116,490 | +0.09(+0.36%) |
Nov 15, 2013 | 25.17 | 25.35 | 25.14 | 25.34 | 1,844,091 | +0.08(+0.32%) |
Nov 14, 2013 | 25.08 | 25.26 | 25.05 | 25.26 | 1,400,680 | +0.17(+0.68%) |
Nov 13, 2013 | 24.76 | 25.11 | 24.72 | 25.09 | 1,133,853 | +0.04(+0.16%) |
Nov 12, 2013 | 25.07 | 25.17 | 24.90 | 25.05 | 1,100,006 | -0.17(-0.67%) |
Nov 11, 2013 | 25.18 | 25.24 | 25.08 | 25.22 | 851,230 | -0.04(-0.16%) |
Nov 08, 2013 | 24.95 | 25.27 | 24.93 | 25.26 | 1,715,757 | +0.11(+0.44%) |
Nov 07, 2013 | 25.33 | 25.37 | 25.12 | 25.15 | 967,029 | -0.33(-1.30%) |
Nov 06, 2013 | 25.42 | 25.49 | 25.35 | 25.48 | 1,233,450 | +0.39(+1.55%) |
Nov 05, 2013 | 25.05 | 25.16 | 24.95 | 25.09 | 1,143,131 | -0.22(-0.87%) |
Nov 04, 2013 | 25.14 | 25.34 | 25.11 | 25.31 | 855,378 | +0.10(+0.40%) |
Nov 01, 2013 | 25.16 | 25.29 | 25.00 | 25.21 | 1,674,054 | -0.26(-1.02%) |
Oct 31, 2013 | 25.59 | 25.64 | 25.47 | 25.47 | 1,255,422 | -0.21(-0.82%) |
Oct 30, 2013 | 25.78 | 26.00 | 25.65 | 25.68 | 1,071,177 | +0.08(+0.31%) |
Oct 29, 2013 | 25.65 | 25.68 | 25.46 | 25.60 | 2,285,038 | -0.20(-0.78%) |
Oct 28, 2013 | 25.70 | 25.88 | 25.64 | 25.80 | 1,692,651 | -0.04(-0.15%) |
Oct 25, 2013 | 25.84 | 25.91 | 25.75 | 25.84 | 2,266,888 | +0.06(+0.23%) |
Oct 24, 2013 | 25.76 | 25.92 | 25.72 | 25.78 | 3,095,616 | +1.18(+4.80%) |
Oct 23, 2013 | 24.54 | 24.68 | 24.47 | 24.60 | 1,710,948 | +0.14(+0.57%) |
Oct 22, 2013 | 24.31 | 24.54 | 24.30 | 24.46 | 1,864,134 | +0.43(+1.79%) |
Oct 21, 2013 | 23.94 | 24.12 | 23.93 | 24.03 | 2,099,465 | +0.35(+1.48%) |
Oct 18, 2013 | 23.46 | 23.73 | 23.36 | 23.68 | 1,493,040 | +0.27(+1.15%) |
Oct 17, 2013 | 23.22 | 23.44 | 23.19 | 23.41 | 1,110,681 | +0.18(+0.77%) |
Oct 16, 2013 | 23.11 | 23.26 | 23.10 | 23.23 | 1,279,370 | -0.06(-0.26%) |
Oct 15, 2013 | 23.33 | 23.36 | 23.22 | 23.29 | 2,205,213 | -0.13(-0.56%) |
Oct 14, 2013 | 23.16 | 23.48 | 23.16 | 23.42 | 1,031,751 | +0.04(+0.17%) |
Oct 11, 2013 | 23.31 | 23.42 | 23.28 | 23.38 | 712,630 | +0.10(+0.43%) |
Oct 10, 2013 | 23.10 | 23.30 | 23.08 | 23.28 | 1,334,478 | +0.51(+2.24%) |
Oct 09, 2013 | 22.75 | 22.87 | 22.66 | 22.77 | 1,668,206 | -0.23(-1.00%) |
Oct 08, 2013 | 23.37 | 23.39 | 23.00 | 23.00 | 2,446,124 | -0.24(-1.03%) |
Oct 07, 2013 | 23.27 | 23.41 | 23.24 | 23.24 | 1,724,224 | -0.07(-0.30%) |
Oct 04, 2013 | 23.33 | 23.48 | 23.28 | 23.31 | 1,084,473 | -0.06(-0.26%) |
Oct 03, 2013 | 23.55 | 23.58 | 23.31 | 23.37 | 1,634,245 | -0.23(-0.97%) |
Oct 02, 2013 | 23.56 | 23.60 | 23.42 | 23.60 | 689,998 | -0.11(-0.46%) |