Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.06 | 25.78 | 25.78 | 25.78 | 188,500 | -0.28(-1.07%) |
Dec 30, 2013 | 25.82 | 26.38 | 25.77 | 26.06 | 172,863 | +0.14(+0.54%) |
Dec 27, 2013 | 26.10 | 26.26 | 25.52 | 25.92 | 111,694 | -0.12(-0.46%) |
Dec 26, 2013 | 25.89 | 26.33 | 25.89 | 26.04 | 123,040 | +0.24(+0.93%) |
Dec 24, 2013 | 25.66 | 26.21 | 25.66 | 25.80 | 100,926 | +0.19(+0.74%) |
Dec 23, 2013 | 25.18 | 25.63 | 25.07 | 25.61 | 172,205 | +0.61(+2.44%) |
Dec 20, 2013 | 24.40 | 25.24 | 24.39 | 25.00 | 402,957 | +0.63(+2.59%) |
Dec 19, 2013 | 24.55 | 24.70 | 24.26 | 24.37 | 160,916 | -0.24(-0.98%) |
Dec 18, 2013 | 24.69 | 24.81 | 24.14 | 24.61 | 180,494 | -0.02(-0.08%) |
Dec 17, 2013 | 24.64 | 24.73 | 24.36 | 24.63 | 167,384 | +0.02(+0.08%) |
Dec 16, 2013 | 23.59 | 24.69 | 23.59 | 24.61 | 345,518 | +1.18(+5.04%) |
Dec 13, 2013 | 23.55 | 23.92 | 23.43 | 23.43 | 710,126 | -0.07(-0.30%) |
Dec 12, 2013 | 23.68 | 23.78 | 23.29 | 23.50 | 277,862 | -0.19(-0.80%) |
Dec 11, 2013 | 24.11 | 24.21 | 23.54 | 23.69 | 149,153 | -0.42(-1.74%) |
Dec 10, 2013 | 24.44 | 24.57 | 24.05 | 24.11 | 213,148 | -0.33(-1.35%) |
Dec 09, 2013 | 24.21 | 24.91 | 24.17 | 24.44 | 639,332 | +0.56(+2.35%) |
Dec 06, 2013 | 24.41 | 24.47 | 23.82 | 23.88 | 317,117 | -0.13(-0.54%) |
Dec 05, 2013 | 24.31 | 24.31 | 23.91 | 24.01 | 139,921 | -0.38(-1.56%) |
Dec 04, 2013 | 24.79 | 24.88 | 24.17 | 24.39 | 126,508 | -0.58(-2.32%) |
Dec 03, 2013 | 24.93 | 25.27 | 24.81 | 24.97 | 200,992 | -0.07(-0.28%) |
Dec 02, 2013 | 25.69 | 25.69 | 24.91 | 25.04 | 151,655 | -0.50(-1.96%) |
Nov 29, 2013 | 25.59 | 25.73 | 25.41 | 25.54 | 70,569 | +0.08(+0.31%) |
Nov 27, 2013 | 25.44 | 25.61 | 25.27 | 25.46 | 152,692 | +0.12(+0.47%) |
Nov 26, 2013 | 25.03 | 25.55 | 25.00 | 25.34 | 166,923 | +0.28(+1.12%) |
Nov 25, 2013 | 24.88 | 25.20 | 24.83 | 25.06 | 162,343 | +0.17(+0.68%) |
Nov 22, 2013 | 24.57 | 25.11 | 24.38 | 24.89 | 182,463 | +0.40(+1.63%) |
Nov 21, 2013 | 24.53 | 24.85 | 24.32 | 24.49 | 169,678 | +0.13(+0.53%) |
Nov 20, 2013 | 24.58 | 24.67 | 24.27 | 24.36 | 222,531 | -0.18(-0.73%) |
Nov 19, 2013 | 24.87 | 25.22 | 24.47 | 24.54 | 110,760 | -0.30(-1.21%) |
Nov 18, 2013 | 24.71 | 25.31 | 24.50 | 24.84 | 217,879 | +0.16(+0.65%) |
Nov 15, 2013 | 24.68 | 24.75 | 24.42 | 24.68 | 127,836 | -0.03(-0.12%) |
Nov 14, 2013 | 24.66 | 24.94 | 24.45 | 24.71 | 179,999 | +0.11(+0.45%) |
Nov 12, 2013 | 24.29 | 24.69 | 24.21 | 24.60 | 155,774 | +0.19(+0.78%) |
Nov 11, 2013 | 23.89 | 24.52 | 23.83 | 24.41 | 104,892 | +0.52(+2.18%) |
Nov 08, 2013 | 23.32 | 23.90 | 23.22 | 23.89 | 213,584 | +0.55(+2.36%) |
Nov 07, 2013 | 24.34 | 24.34 | 23.27 | 23.34 | 149,318 | -0.88(-3.63%) |
Nov 06, 2013 | 24.45 | 24.75 | 24.12 | 24.22 | 92,070 | -0.04(-0.16%) |
Nov 05, 2013 | 24.69 | 24.69 | 24.25 | 24.26 | 136,557 | -0.63(-2.53%) |
Nov 04, 2013 | 24.93 | 24.93 | 24.60 | 24.89 | 158,196 | +0.13(+0.53%) |
Nov 01, 2013 | 24.66 | 24.96 | 24.29 | 24.76 | 216,449 | +0.06(+0.24%) |
Oct 31, 2013 | 25.12 | 25.20 | 24.70 | 24.70 | 149,603 | -0.49(-1.95%) |
Oct 30, 2013 | 25.40 | 25.52 | 24.99 | 25.19 | 121,956 | -0.19(-0.75%) |
Oct 29, 2013 | 25.49 | 25.77 | 25.32 | 25.38 | 120,847 | -0.08(-0.31%) |
Oct 28, 2013 | 25.58 | 25.75 | 25.37 | 25.46 | 138,197 | -0.12(-0.47%) |
Oct 25, 2013 | 25.95 | 26.00 | 25.21 | 25.58 | 187,772 | -0.40(-1.54%) |
Oct 24, 2013 | 26.00 | 26.07 | 24.10 | 25.98 | 498,692 | -0.40(-1.52%) |
Oct 23, 2013 | 26.60 | 26.60 | 26.11 | 26.38 | 188,309 | -0.43(-1.60%) |
Oct 22, 2013 | 26.55 | 27.01 | 26.53 | 26.81 | 144,482 | +0.44(+1.67%) |
Oct 21, 2013 | 27.43 | 27.43 | 26.37 | 26.37 | 184,764 | -0.93(-3.41%) |
Oct 18, 2013 | 26.79 | 27.37 | 26.43 | 27.30 | 337,945 | +0.79(+2.98%) |
Oct 17, 2013 | 26.10 | 26.51 | 26.03 | 26.51 | 184,614 | +0.37(+1.42%) |
Oct 16, 2013 | 25.63 | 26.20 | 25.36 | 26.14 | 150,520 | +0.76(+2.99%) |
Oct 15, 2013 | 25.81 | 26.20 | 25.27 | 25.38 | 118,066 | -0.47(-1.82%) |
Oct 14, 2013 | 25.66 | 25.99 | 25.54 | 25.85 | 172,441 | -0.04(-0.15%) |
Oct 11, 2013 | 24.55 | 25.89 | 24.55 | 25.89 | 250,763 | +1.42(+5.80%) |
Oct 10, 2013 | 24.48 | 24.57 | 24.32 | 24.47 | 162,270 | +0.40(+1.66%) |
Oct 09, 2013 | 24.13 | 24.26 | 23.74 | 24.07 | 147,804 | +0.07(+0.29%) |
Oct 08, 2013 | 24.58 | 24.64 | 23.97 | 24.00 | 176,138 | -0.62(-2.52%) |
Oct 07, 2013 | 24.68 | 24.81 | 24.52 | 24.62 | 124,555 | -0.36(-1.44%) |
Oct 04, 2013 | 24.38 | 25.01 | 24.30 | 24.98 | 146,184 | +0.56(+2.29%) |
Oct 03, 2013 | 24.43 | 24.53 | 24.06 | 24.42 | 161,270 | -0.11(-0.45%) |
Oct 02, 2013 | 24.08 | 24.56 | 24.08 | 24.53 | 127,038 | +0.31(+1.28%) |