Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.77 | 26.02 | 26.02 | 26.02 | 51,171 | +0.23(+0.89%) |
Dec 30, 2013 | 25.67 | 25.90 | 25.65 | 25.79 | 69,112 | +0.17(+0.68%) |
Dec 27, 2013 | 25.54 | 25.72 | 25.50 | 25.62 | 100,451 | +0.08(+0.32%) |
Dec 26, 2013 | 25.71 | 25.88 | 25.54 | 25.54 | 21,833 | -0.16(-0.64%) |
Dec 24, 2013 | 25.88 | 26.04 | 25.64 | 25.70 | 35,887 | +0.09(+0.35%) |
Dec 23, 2013 | 25.85 | 26.07 | 25.58 | 25.61 | 70,762 | +0.07(+0.26%) |
Dec 20, 2013 | 26.04 | 26.22 | 25.53 | 25.55 | 411,972 | -0.50(-1.94%) |
Dec 19, 2013 | 26.10 | 26.17 | 25.83 | 26.05 | 86,261 | -0.33(-1.23%) |
Dec 18, 2013 | 25.74 | 26.62 | 25.74 | 26.38 | 100,758 | +0.62(+2.39%) |
Dec 17, 2013 | 25.88 | 25.88 | 25.70 | 25.76 | 55,396 | -0.14(-0.55%) |
Dec 16, 2013 | 26.05 | 26.10 | 25.88 | 25.90 | 55,666 | -0.06(-0.22%) |
Dec 13, 2013 | 26.00 | 26.00 | 25.78 | 25.96 | 56,604 | +0.03(+0.12%) |
Dec 12, 2013 | 25.94 | 26.00 | 25.87 | 25.93 | 54,201 | -0.00(-0.00%) |
Dec 11, 2013 | 26.36 | 26.36 | 25.92 | 25.93 | 36,022 | -0.45(-1.72%) |
Dec 10, 2013 | 26.37 | 26.39 | 26.22 | 26.38 | 33,911 | +0.03(+0.10%) |
Dec 09, 2013 | 26.45 | 26.45 | 26.32 | 26.36 | 51,114 | -0.01(-0.04%) |
Dec 06, 2013 | 26.02 | 26.43 | 26.02 | 26.37 | 445,936 | +0.48(+1.86%) |
Dec 05, 2013 | 25.96 | 26.01 | 25.79 | 25.89 | 98,098 | -0.02(-0.08%) |
Dec 04, 2013 | 25.73 | 26.03 | 25.71 | 25.91 | 26,748 | +0.00(+0.02%) |
Dec 03, 2013 | 25.98 | 26.18 | 25.82 | 25.90 | 212,457 | -0.23(-0.87%) |
Dec 02, 2013 | 26.60 | 26.61 | 26.06 | 26.13 | 246,850 | -0.36(-1.36%) |
Nov 29, 2013 | 26.43 | 26.64 | 26.43 | 26.49 | 21,086 | +0.06(+0.22%) |
Nov 27, 2013 | 26.46 | 26.47 | 26.32 | 26.43 | 54,647 | +0.08(+0.32%) |
Nov 26, 2013 | 26.25 | 26.39 | 26.22 | 26.35 | 68,478 | +0.03(+0.12%) |
Nov 25, 2013 | 26.61 | 26.62 | 26.32 | 26.32 | 53,188 | -0.24(-0.89%) |
Nov 22, 2013 | 26.31 | 26.56 | 26.23 | 26.55 | 71,310 | +0.12(+0.47%) |
Nov 21, 2013 | 26.30 | 26.47 | 26.27 | 26.43 | 66,718 | -0.01(-0.03%) |
Nov 20, 2013 | 26.59 | 26.64 | 26.35 | 26.44 | 44,263 | -0.20(-0.73%) |
Nov 19, 2013 | 26.97 | 26.97 | 26.58 | 26.63 | 14,690 | -0.22(-0.81%) |
Nov 18, 2013 | 27.05 | 27.08 | 26.81 | 26.85 | 41,960 | +0.11(+0.40%) |
Nov 15, 2013 | 26.66 | 26.87 | 26.57 | 26.74 | 98,315 | +0.20(+0.76%) |
Nov 14, 2013 | 26.04 | 26.54 | 26.04 | 26.54 | 24,353 | +0.54(+2.07%) |
Nov 12, 2013 | 25.92 | 26.14 | 25.92 | 26.00 | 27,835 | -0.16(-0.63%) |
Nov 11, 2013 | 26.35 | 26.36 | 26.12 | 26.17 | 26,978 | -0.24(-0.90%) |
Nov 08, 2013 | 26.40 | 26.42 | 26.20 | 26.41 | 21,840 | -0.05(-0.18%) |
Nov 07, 2013 | 27.05 | 27.05 | 26.45 | 26.45 | 40,087 | -0.41(-1.54%) |
Nov 06, 2013 | 27.07 | 27.07 | 26.83 | 26.87 | 13,216 | +0.10(+0.38%) |
Nov 05, 2013 | 26.98 | 26.98 | 26.77 | 26.77 | 34,765 | -0.43(-1.59%) |
Nov 04, 2013 | 27.00 | 27.20 | 27.00 | 27.20 | 27,837 | +0.07(+0.25%) |
Nov 01, 2013 | 27.35 | 27.35 | 27.05 | 27.13 | 49,651 | -0.22(-0.81%) |
Oct 31, 2013 | 27.49 | 27.74 | 27.34 | 27.35 | 57,648 | -0.31(-1.13%) |
Oct 30, 2013 | 27.65 | 27.80 | 27.53 | 27.66 | 60,623 | -0.12(-0.42%) |
Oct 29, 2013 | 27.90 | 27.90 | 27.75 | 27.78 | 23,120 | -0.01(-0.04%) |
Oct 28, 2013 | 27.72 | 27.86 | 27.64 | 27.79 | 27,720 | +0.07(+0.25%) |
Oct 25, 2013 | 27.64 | 27.72 | 27.56 | 27.72 | 17,965 | +0.23(+0.83%) |
Oct 24, 2013 | 27.55 | 27.64 | 27.49 | 27.50 | 30,436 | -0.01(-0.03%) |
Oct 23, 2013 | 27.66 | 27.66 | 27.43 | 27.50 | 36,809 | -0.44(-1.56%) |
Oct 22, 2013 | 27.82 | 27.99 | 27.80 | 27.94 | 64,599 | +0.34(+1.24%) |
Oct 21, 2013 | 27.59 | 27.74 | 27.52 | 27.60 | 111,171 | -0.16(-0.56%) |
Oct 18, 2013 | 27.77 | 27.81 | 27.69 | 27.75 | 38,268 | +0.06(+0.21%) |
Oct 17, 2013 | 27.68 | 27.72 | 27.61 | 27.70 | 74,560 | +0.16(+0.58%) |
Oct 16, 2013 | 27.54 | 27.60 | 27.39 | 27.54 | 48,460 | +0.25(+0.93%) |
Oct 15, 2013 | 27.44 | 27.53 | 27.22 | 27.28 | 60,515 | -0.20(-0.73%) |
Oct 14, 2013 | 27.32 | 27.50 | 27.14 | 27.49 | 35,452 | +0.10(+0.37%) |
Oct 11, 2013 | 27.38 | 27.41 | 27.22 | 27.38 | 205,294 | -0.10(-0.35%) |
Oct 10, 2013 | 27.00 | 27.48 | 27.00 | 27.48 | 33,130 | +0.60(+2.24%) |
Oct 09, 2013 | 26.75 | 26.88 | 26.64 | 26.88 | 50,638 | +0.23(+0.85%) |
Oct 08, 2013 | 26.90 | 26.96 | 26.61 | 26.65 | 31,230 | -0.25(-0.94%) |
Oct 07, 2013 | 26.70 | 26.95 | 26.70 | 26.90 | 19,462 | -0.22(-0.82%) |
Oct 04, 2013 | 26.95 | 27.15 | 26.95 | 27.12 | 29,601 | +0.34(+1.26%) |
Oct 03, 2013 | 26.93 | 26.96 | 26.61 | 26.79 | 59,357 | -0.02(-0.08%) |
Oct 02, 2013 | 26.56 | 26.81 | 26.50 | 26.81 | 12,518 | +0.15(+0.58%) |