Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.78 | 25.82 | 25.82 | 25.82 | 6,750,397 | +0.07(+0.27%) |
Dec 30, 2013 | 25.63 | 25.83 | 25.61 | 25.75 | 7,393,567 | +0.09(+0.34%) |
Dec 27, 2013 | 25.57 | 25.72 | 25.50 | 25.66 | 5,342,538 | +0.07(+0.27%) |
Dec 26, 2013 | 25.73 | 25.79 | 25.54 | 25.59 | 4,688,359 | -0.13(-0.51%) |
Dec 24, 2013 | 25.62 | 25.83 | 25.52 | 25.73 | 2,217,821 | +0.05(+0.20%) |
Dec 23, 2013 | 25.83 | 25.91 | 25.66 | 25.68 | 6,509,499 | -0.11(-0.44%) |
Dec 20, 2013 | 25.67 | 25.91 | 25.62 | 25.79 | 11,952,317 | +0.17(+0.66%) |
Dec 19, 2013 | 25.75 | 25.75 | 25.38 | 25.62 | 8,885,152 | -0.14(-0.54%) |
Dec 18, 2013 | 25.36 | 25.88 | 25.22 | 25.76 | 12,237,391 | +0.44(+1.74%) |
Dec 17, 2013 | 25.32 | 25.46 | 25.22 | 25.32 | 6,781,804 | -0.04(-0.17%) |
Dec 16, 2013 | 25.27 | 25.51 | 25.27 | 25.36 | 6,165,483 | +0.16(+0.65%) |
Dec 13, 2013 | 25.30 | 25.36 | 25.14 | 25.20 | 5,543,748 | -0.05(-0.20%) |
Dec 12, 2013 | 25.25 | 25.42 | 25.14 | 25.25 | 9,975,829 | -0.05(-0.20%) |
Dec 11, 2013 | 25.39 | 25.48 | 25.24 | 25.30 | 13,095,265 | -0.11(-0.45%) |
Dec 10, 2013 | 25.76 | 25.76 | 25.39 | 25.41 | 12,750,203 | -0.36(-1.41%) |
Dec 09, 2013 | 25.95 | 25.95 | 25.63 | 25.78 | 9,742,552 | -0.24(-0.94%) |
Dec 06, 2013 | 25.95 | 26.20 | 25.81 | 26.02 | 7,175,270 | +0.31(+1.20%) |
Dec 05, 2013 | 25.73 | 25.86 | 25.59 | 25.71 | 8,688,732 | -0.09(-0.37%) |
Dec 04, 2013 | 25.65 | 25.82 | 25.41 | 25.81 | 7,511,010 | +0.13(+0.51%) |
Dec 03, 2013 | 25.59 | 25.81 | 25.47 | 25.68 | 9,012,422 | +0.09(+0.34%) |
Dec 02, 2013 | 25.57 | 25.66 | 25.20 | 25.59 | 10,434,176 | +0.07(+0.27%) |
Nov 29, 2013 | 25.52 | 25.73 | 25.44 | 25.52 | 4,991,865 | -0.03(-0.12%) |
Nov 27, 2013 | 25.61 | 25.64 | 25.41 | 25.55 | 6,799,054 | -0.03(-0.12%) |
Nov 26, 2013 | 25.78 | 25.80 | 25.57 | 25.58 | 8,587,018 | -0.17(-0.66%) |
Nov 25, 2013 | 25.91 | 25.95 | 25.75 | 25.75 | 7,985,706 | -0.14(-0.56%) |
Nov 22, 2013 | 25.97 | 26.07 | 25.88 | 25.90 | 5,756,098 | -0.09(-0.34%) |
Nov 21, 2013 | 26.05 | 26.18 | 25.83 | 25.98 | 8,000,622 | -0.02(-0.07%) |
Nov 20, 2013 | 26.49 | 26.49 | 25.96 | 26.00 | 10,579,434 | -0.42(-1.59%) |
Nov 19, 2013 | 26.60 | 26.67 | 26.40 | 26.42 | 8,374,520 | -0.16(-0.61%) |
Nov 18, 2013 | 26.64 | 26.66 | 26.49 | 26.59 | 10,243,175 | -0.06(-0.21%) |
Nov 15, 2013 | 26.58 | 26.65 | 26.29 | 26.64 | 10,493,806 | +0.04(+0.14%) |
Nov 14, 2013 | 26.27 | 26.65 | 26.26 | 26.60 | 11,274,570 | +0.39(+1.49%) |
Nov 13, 2013 | 25.89 | 26.23 | 25.76 | 26.22 | 9,154,538 | +0.22(+0.85%) |
Nov 12, 2013 | 26.01 | 26.10 | 25.84 | 26.00 | 8,400,258 | -0.07(-0.27%) |
Nov 11, 2013 | 25.89 | 26.10 | 25.77 | 26.06 | 6,822,983 | +0.18(+0.70%) |
Nov 08, 2013 | 25.98 | 25.98 | 25.48 | 25.88 | 17,285,624 | -0.19(-0.75%) |
Nov 07, 2013 | 26.27 | 26.40 | 26.05 | 26.08 | 7,465,900 | -0.16(-0.60%) |
Nov 06, 2013 | 25.92 | 26.23 | 25.88 | 26.23 | 7,785,234 | +0.42(+1.63%) |
Nov 05, 2013 | 26.03 | 26.32 | 25.81 | 25.81 | 10,044,602 | -0.24(-0.94%) |
Nov 04, 2013 | 25.95 | 26.06 | 25.76 | 26.06 | 8,794,871 | +0.30(+1.15%) |
Nov 01, 2013 | 25.78 | 25.89 | 25.64 | 25.76 | 6,938,856 | +0.07(+0.27%) |
Oct 31, 2013 | 25.99 | 26.00 | 25.51 | 25.69 | 12,037,250 | -0.30(-1.17%) |
Oct 30, 2013 | 26.18 | 26.36 | 25.95 | 26.00 | 10,938,207 | -0.30(-1.16%) |
Oct 29, 2013 | 26.41 | 26.43 | 26.16 | 26.30 | 7,380,516 | -0.03(-0.12%) |
Oct 28, 2013 | 26.32 | 26.46 | 26.21 | 26.33 | 30,327,324 | -0.01(-0.05%) |
Oct 25, 2013 | 26.04 | 26.37 | 25.97 | 26.34 | 21,451,222 | +0.28(+1.07%) |
Oct 24, 2013 | 26.32 | 26.34 | 26.00 | 26.07 | 27,315,848 | -0.17(-0.66%) |
Oct 23, 2013 | 26.20 | 26.64 | 26.18 | 26.24 | 8,039,079 | +0.01(+0.02%) |
Oct 22, 2013 | 26.00 | 26.41 | 25.90 | 26.23 | 10,116,847 | +0.32(+1.25%) |
Oct 21, 2013 | 25.98 | 26.00 | 25.74 | 25.91 | 6,125,103 | -0.11(-0.43%) |
Oct 18, 2013 | 26.12 | 26.18 | 25.92 | 26.02 | 6,016,132 | +0.02(+0.07%) |
Oct 17, 2013 | 25.58 | 26.05 | 25.42 | 26.00 | 6,156,910 | +0.39(+1.53%) |
Oct 16, 2013 | 25.40 | 25.61 | 25.35 | 25.61 | 6,496,255 | +0.27(+1.05%) |
Oct 15, 2013 | 25.64 | 25.67 | 25.30 | 25.35 | 9,537,094 | -0.31(-1.21%) |
Oct 14, 2013 | 25.76 | 25.77 | 25.33 | 25.66 | 7,237,949 | -0.21(-0.82%) |
Oct 11, 2013 | 25.77 | 25.89 | 25.67 | 25.87 | 5,066,967 | +0.07(+0.29%) |
Oct 10, 2013 | 25.72 | 25.80 | 25.25 | 25.79 | 7,203,502 | +0.19(+0.73%) |
Oct 09, 2013 | 25.51 | 25.99 | 25.46 | 25.61 | 9,654,701 | +0.16(+0.63%) |
Oct 08, 2013 | 25.12 | 25.62 | 25.12 | 25.45 | 8,607,305 | +0.32(+1.28%) |
Oct 07, 2013 | 25.14 | 25.27 | 25.04 | 25.12 | 4,931,159 | -0.11(-0.42%) |
Oct 04, 2013 | 25.20 | 25.28 | 25.07 | 25.23 | 5,153,238 | +0.06(+0.25%) |
Oct 03, 2013 | 25.51 | 25.51 | 25.16 | 25.17 | 14,370,301 | -0.48(-1.86%) |
Oct 02, 2013 | 25.56 | 25.66 | 25.41 | 25.64 | 6,081,471 | +0.03(+0.12%) |