Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.91 | 27.14 | 27.14 | 27.14 | 533,233 | +0.18(+0.68%) |
Dec 30, 2013 | 26.86 | 27.02 | 26.65 | 26.95 | 463,025 | +0.13(+0.49%) |
Dec 27, 2013 | 27.00 | 27.09 | 26.75 | 26.82 | 259,185 | -0.19(-0.71%) |
Dec 26, 2013 | 26.86 | 27.07 | 26.65 | 27.01 | 352,958 | +0.23(+0.85%) |
Dec 24, 2013 | 26.72 | 26.92 | 26.56 | 26.78 | 280,773 | +0.01(+0.03%) |
Dec 23, 2013 | 26.53 | 26.82 | 26.47 | 26.78 | 649,116 | +0.35(+1.34%) |
Dec 20, 2013 | 26.37 | 26.67 | 26.27 | 26.42 | 1,082,613 | +0.15(+0.59%) |
Dec 19, 2013 | 26.32 | 26.47 | 26.11 | 26.27 | 520,947 | -0.04(-0.14%) |
Dec 18, 2013 | 25.99 | 26.34 | 25.80 | 26.30 | 342,692 | +0.42(+1.62%) |
Dec 17, 2013 | 26.14 | 26.18 | 25.72 | 25.88 | 554,752 | -0.21(-0.79%) |
Dec 16, 2013 | 26.58 | 26.59 | 26.07 | 26.09 | 556,754 | -0.43(-1.61%) |
Dec 13, 2013 | 26.53 | 26.53 | 26.14 | 26.52 | 566,047 | +0.10(+0.36%) |
Dec 12, 2013 | 26.51 | 26.58 | 26.22 | 26.42 | 605,001 | -0.05(-0.19%) |
Dec 11, 2013 | 26.85 | 27.10 | 26.47 | 26.47 | 708,865 | -0.30(-1.13%) |
Dec 10, 2013 | 27.28 | 27.33 | 26.74 | 26.78 | 654,505 | -0.55(-2.02%) |
Dec 09, 2013 | 27.58 | 27.61 | 27.20 | 27.33 | 599,433 | -0.13(-0.48%) |
Dec 06, 2013 | 27.23 | 27.47 | 27.19 | 27.46 | 614,949 | +0.49(+1.80%) |
Dec 05, 2013 | 27.11 | 27.26 | 26.92 | 26.97 | 472,482 | -0.11(-0.41%) |
Dec 04, 2013 | 27.21 | 27.42 | 26.72 | 27.09 | 787,292 | -0.21(-0.76%) |
Dec 03, 2013 | 26.92 | 27.32 | 26.89 | 27.29 | 840,226 | +0.18(+0.68%) |
Dec 02, 2013 | 27.45 | 27.45 | 27.01 | 27.11 | 833,388 | -0.32(-1.16%) |
Nov 29, 2013 | 27.46 | 27.73 | 27.35 | 27.42 | 331,007 | -0.01(-0.03%) |
Nov 27, 2013 | 27.37 | 27.56 | 27.29 | 27.43 | 642,045 | -0.08(-0.29%) |
Nov 26, 2013 | 27.33 | 27.68 | 27.33 | 27.51 | 678,498 | +0.03(+0.11%) |
Nov 25, 2013 | 27.64 | 27.71 | 27.46 | 27.48 | 416,044 | -0.06(-0.21%) |
Nov 22, 2013 | 27.43 | 27.59 | 27.25 | 27.54 | 741,543 | +0.19(+0.70%) |
Nov 21, 2013 | 27.91 | 27.91 | 27.31 | 27.35 | 1,229,525 | -0.55(-1.96%) |
Nov 20, 2013 | 28.16 | 28.31 | 27.77 | 27.90 | 1,141,053 | -0.07(-0.23%) |
Nov 19, 2013 | 27.96 | 28.03 | 27.74 | 27.96 | 874,413 | +0.02(+0.08%) |
Nov 18, 2013 | 27.95 | 28.03 | 27.71 | 27.94 | 1,077,800 | +0.09(+0.34%) |
Nov 15, 2013 | 27.90 | 27.95 | 27.51 | 27.84 | 846,011 | -0.05(-0.18%) |
Nov 14, 2013 | 27.66 | 28.01 | 27.55 | 27.90 | 592,345 | +1.04(+3.88%) |
Nov 12, 2013 | 26.90 | 27.07 | 26.66 | 26.85 | 671,973 | -0.06(-0.22%) |
Nov 11, 2013 | 26.73 | 26.93 | 26.59 | 26.91 | 816,484 | +0.27(+1.01%) |
Nov 08, 2013 | 26.62 | 26.95 | 26.57 | 26.64 | 1,279,802 | +0.03(+0.11%) |
Nov 07, 2013 | 26.91 | 27.08 | 26.43 | 26.61 | 822,505 | -0.27(-1.00%) |
Nov 06, 2013 | 27.20 | 27.23 | 26.80 | 26.88 | 392,124 | -0.20(-0.75%) |
Nov 05, 2013 | 26.97 | 27.12 | 26.85 | 27.09 | 419,318 | +0.09(+0.32%) |
Nov 04, 2013 | 26.93 | 27.10 | 26.71 | 27.00 | 625,514 | +0.18(+0.68%) |
Nov 01, 2013 | 27.37 | 27.37 | 26.65 | 26.82 | 1,359,821 | -0.56(-2.05%) |
Oct 31, 2013 | 27.56 | 27.66 | 27.31 | 27.38 | 759,154 | -0.17(-0.63%) |
Oct 30, 2013 | 27.66 | 27.78 | 27.28 | 27.55 | 962,949 | -0.09(-0.34%) |
Oct 29, 2013 | 27.64 | 27.66 | 27.34 | 27.65 | 824,778 | +0.15(+0.56%) |
Oct 28, 2013 | 27.11 | 27.50 | 26.88 | 27.50 | 1,174,647 | +0.46(+1.70%) |
Oct 25, 2013 | 27.23 | 27.23 | 26.63 | 27.04 | 1,289,935 | -0.19(-0.70%) |
Oct 24, 2013 | 25.83 | 27.30 | 25.67 | 27.23 | 2,506,894 | +1.68(+6.58%) |
Oct 23, 2013 | 24.75 | 26.20 | 24.50 | 25.54 | 2,452,123 | -0.15(-0.57%) |
Oct 22, 2013 | 25.46 | 25.86 | 25.28 | 25.69 | 1,963,748 | +0.20(+0.80%) |
Oct 21, 2013 | 25.33 | 25.49 | 25.13 | 25.49 | 1,065,988 | +0.17(+0.69%) |
Oct 18, 2013 | 24.92 | 25.33 | 24.86 | 25.31 | 1,339,852 | +0.49(+1.96%) |
Oct 17, 2013 | 24.30 | 24.83 | 24.26 | 24.82 | 788,960 | +0.40(+1.64%) |
Oct 16, 2013 | 24.21 | 24.43 | 24.09 | 24.42 | 517,388 | +0.28(+1.18%) |
Oct 15, 2013 | 24.31 | 24.43 | 24.07 | 24.14 | 624,030 | -0.21(-0.87%) |
Oct 14, 2013 | 24.05 | 24.45 | 23.90 | 24.35 | 1,148,238 | +0.15(+0.63%) |
Oct 11, 2013 | 23.80 | 24.20 | 23.73 | 24.20 | 769,997 | +0.44(+1.84%) |
Oct 10, 2013 | 23.47 | 23.80 | 23.42 | 23.76 | 793,159 | +0.52(+2.22%) |
Oct 09, 2013 | 23.46 | 23.54 | 23.19 | 23.24 | 570,335 | -0.21(-0.90%) |
Oct 08, 2013 | 23.95 | 23.95 | 23.25 | 23.46 | 1,335,335 | -0.40(-1.68%) |
Oct 07, 2013 | 24.02 | 24.05 | 23.85 | 23.86 | 755,495 | -0.25(-1.03%) |
Oct 04, 2013 | 23.96 | 24.15 | 23.78 | 24.10 | 1,146,041 | +0.20(+0.85%) |
Oct 03, 2013 | 24.31 | 24.42 | 23.86 | 23.90 | 1,063,906 | -0.43(-1.77%) |
Oct 02, 2013 | 24.61 | 24.67 | 24.27 | 24.33 | 1,244,758 | -0.36(-1.47%) |