Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.48 | 27.08 | 27.08 | 27.08 | 654,645 | +0.56(+2.10%) |
Dec 30, 2013 | 26.84 | 26.90 | 26.35 | 26.53 | 465,418 | -0.27(-0.99%) |
Dec 27, 2013 | 26.53 | 26.84 | 26.30 | 26.79 | 456,216 | +0.40(+1.53%) |
Dec 26, 2013 | 26.29 | 26.73 | 26.29 | 26.39 | 350,607 | +0.15(+0.55%) |
Dec 24, 2013 | 26.32 | 26.53 | 26.13 | 26.24 | 232,350 | -0.13(-0.49%) |
Dec 23, 2013 | 26.69 | 26.94 | 26.25 | 26.37 | 856,586 | -0.27(-1.00%) |
Dec 20, 2013 | 26.20 | 27.27 | 26.13 | 26.64 | 1,473,300 | +0.57(+2.17%) |
Dec 19, 2013 | 26.09 | 26.47 | 25.70 | 26.07 | 889,412 | +0.06(+0.23%) |
Dec 18, 2013 | 25.96 | 26.13 | 25.70 | 26.01 | 1,341,408 | +0.21(+0.83%) |
Dec 17, 2013 | 26.20 | 26.22 | 25.70 | 25.80 | 779,251 | -0.33(-1.25%) |
Dec 16, 2013 | 25.83 | 26.35 | 25.83 | 26.12 | 941,477 | +0.31(+1.19%) |
Dec 13, 2013 | 25.67 | 25.82 | 25.25 | 25.82 | 987,555 | +0.37(+1.45%) |
Dec 12, 2013 | 25.51 | 25.70 | 25.10 | 25.45 | 724,508 | -0.17(-0.67%) |
Dec 11, 2013 | 25.99 | 26.12 | 25.45 | 25.62 | 415,804 | -0.30(-1.16%) |
Dec 10, 2013 | 26.00 | 26.12 | 25.72 | 25.92 | 590,469 | +0.00(+0.00%) |
Dec 09, 2013 | 25.96 | 26.13 | 25.77 | 25.92 | 690,320 | +0.04(+0.17%) |
Dec 06, 2013 | 25.97 | 25.98 | 25.64 | 25.88 | 954,070 | +0.25(+0.97%) |
Dec 05, 2013 | 25.61 | 25.93 | 25.56 | 25.63 | 556,966 | -0.09(-0.37%) |
Dec 04, 2013 | 25.10 | 25.91 | 25.02 | 25.72 | 2,556,971 | +0.55(+2.18%) |
Dec 03, 2013 | 25.40 | 25.62 | 24.93 | 25.17 | 1,346,215 | -0.58(-2.26%) |
Dec 02, 2013 | 25.79 | 26.48 | 25.44 | 25.76 | 1,230,977 | -0.11(-0.43%) |
Nov 29, 2013 | 25.96 | 26.04 | 25.60 | 25.87 | 373,723 | +0.14(+0.53%) |
Nov 27, 2013 | 26.08 | 26.13 | 25.59 | 25.73 | 935,475 | -0.24(-0.92%) |
Nov 26, 2013 | 25.70 | 26.20 | 25.59 | 25.97 | 1,164,359 | +0.13(+0.50%) |
Nov 25, 2013 | 25.93 | 25.96 | 25.52 | 25.84 | 1,822,959 | -0.02(-0.07%) |
Nov 22, 2013 | 25.31 | 26.01 | 25.05 | 25.86 | 1,692,599 | +0.69(+2.76%) |
Nov 21, 2013 | 24.02 | 25.48 | 24.02 | 25.16 | 1,163,868 | +0.75(+3.09%) |
Nov 20, 2013 | 24.91 | 25.40 | 24.33 | 24.41 | 1,206,669 | -1.34(-5.19%) |
Nov 19, 2013 | 26.06 | 26.12 | 25.60 | 25.75 | 1,083,679 | -0.19(-0.73%) |
Nov 18, 2013 | 25.89 | 26.24 | 25.32 | 25.94 | 1,646,886 | +0.04(+0.17%) |
Nov 15, 2013 | 25.88 | 25.94 | 25.68 | 25.89 | 1,863,066 | +0.07(+0.27%) |
Nov 14, 2013 | 25.52 | 25.93 | 25.15 | 25.82 | 1,782,436 | +0.68(+2.69%) |
Nov 12, 2013 | 25.70 | 25.84 | 25.03 | 25.15 | 2,216,307 | -0.65(-2.52%) |
Nov 11, 2013 | 26.82 | 26.82 | 25.72 | 25.80 | 2,657,848 | -1.21(-4.47%) |
Nov 08, 2013 | 26.78 | 27.24 | 26.38 | 27.01 | 1,938,676 | -0.41(-1.50%) |
Nov 07, 2013 | 28.72 | 29.05 | 26.42 | 27.42 | 4,001,364 | -1.30(-4.53%) |
Nov 06, 2013 | 29.25 | 29.25 | 28.53 | 28.72 | 546,105 | -0.53(-1.82%) |
Nov 05, 2013 | 28.45 | 29.30 | 28.13 | 29.25 | 582,253 | +0.75(+2.65%) |
Nov 04, 2013 | 28.42 | 28.75 | 28.10 | 28.50 | 445,027 | +0.33(+1.16%) |
Nov 01, 2013 | 27.71 | 28.38 | 27.71 | 28.17 | 361,544 | +0.53(+1.92%) |
Oct 31, 2013 | 27.13 | 27.78 | 26.84 | 27.64 | 858,717 | +0.15(+0.56%) |
Oct 30, 2013 | 28.64 | 28.93 | 27.30 | 27.49 | 750,295 | -1.10(-3.84%) |
Oct 29, 2013 | 28.51 | 28.70 | 28.04 | 28.58 | 773,757 | +0.29(+1.03%) |
Oct 28, 2013 | 28.81 | 28.89 | 27.79 | 28.29 | 1,154,658 | -0.46(-1.61%) |
Oct 25, 2013 | 29.87 | 29.87 | 28.63 | 28.75 | 803,420 | -0.69(-2.36%) |
Oct 24, 2013 | 29.01 | 29.89 | 28.87 | 29.45 | 1,332,399 | +0.33(+1.12%) |
Oct 23, 2013 | 29.13 | 29.23 | 28.49 | 29.12 | 764,445 | -0.14(-0.47%) |
Oct 22, 2013 | 28.68 | 29.51 | 28.47 | 29.26 | 1,278,466 | +0.63(+2.21%) |
Oct 21, 2013 | 29.01 | 29.04 | 28.35 | 28.63 | 1,158,688 | -0.34(-1.18%) |
Oct 18, 2013 | 28.27 | 29.07 | 28.05 | 28.97 | 2,093,289 | +0.79(+2.80%) |
Oct 17, 2013 | 27.79 | 28.26 | 27.40 | 28.18 | 1,116,384 | +0.59(+2.14%) |
Oct 16, 2013 | 26.86 | 27.67 | 26.85 | 27.59 | 1,105,542 | +0.93(+3.47%) |
Oct 15, 2013 | 26.33 | 27.06 | 26.33 | 26.66 | 1,343,971 | +0.45(+1.70%) |
Oct 14, 2013 | 26.26 | 26.36 | 25.41 | 26.22 | 1,702,737 | -0.08(-0.29%) |
Oct 11, 2013 | 26.00 | 26.72 | 25.52 | 26.30 | 1,060,270 | +0.58(+2.27%) |
Oct 10, 2013 | 25.32 | 25.88 | 25.13 | 25.71 | 1,143,357 | +0.66(+2.63%) |
Oct 09, 2013 | 25.58 | 25.67 | 24.98 | 25.05 | 1,124,898 | -0.26(-1.02%) |
Oct 08, 2013 | 25.65 | 25.82 | 25.24 | 25.31 | 646,877 | -0.39(-1.50%) |
Oct 07, 2013 | 25.79 | 25.90 | 25.60 | 25.70 | 1,006,752 | -0.31(-1.19%) |
Oct 04, 2013 | 25.32 | 26.17 | 25.29 | 26.00 | 711,151 | +0.73(+2.88%) |
Oct 03, 2013 | 25.64 | 25.79 | 24.92 | 25.28 | 1,192,393 | -0.23(-0.91%) |
Oct 02, 2013 | 24.81 | 25.51 | 24.60 | 25.51 | 780,553 | +0.66(+2.66%) |