Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.76 | 25.81 | 25.81 | 25.81 | 249,247 | +0.05(+0.18%) |
Dec 30, 2013 | 25.90 | 25.90 | 25.61 | 25.76 | 168,022 | -0.15(-0.57%) |
Dec 27, 2013 | 25.81 | 25.95 | 25.61 | 25.91 | 238,954 | +0.21(+0.83%) |
Dec 26, 2013 | 25.73 | 25.98 | 25.64 | 25.70 | 163,788 | -0.06(-0.21%) |
Dec 24, 2013 | 25.90 | 26.01 | 25.68 | 25.75 | 134,621 | -0.04(-0.14%) |
Dec 23, 2013 | 25.61 | 25.97 | 25.50 | 25.79 | 314,840 | +0.26(+1.01%) |
Dec 20, 2013 | 25.23 | 25.89 | 25.08 | 25.53 | 1,319,214 | +0.44(+1.76%) |
Dec 19, 2013 | 24.93 | 25.19 | 24.78 | 25.09 | 376,924 | +0.08(+0.33%) |
Dec 18, 2013 | 24.86 | 25.01 | 24.48 | 25.01 | 837,647 | +0.13(+0.52%) |
Dec 17, 2013 | 25.36 | 25.36 | 24.74 | 24.88 | 744,093 | -0.45(-1.78%) |
Dec 16, 2013 | 25.04 | 25.42 | 24.99 | 25.33 | 309,726 | +0.38(+1.52%) |
Dec 13, 2013 | 25.37 | 25.76 | 24.83 | 24.95 | 408,482 | -0.33(-1.30%) |
Dec 12, 2013 | 25.28 | 25.56 | 25.20 | 25.28 | 367,836 | +0.09(+0.35%) |
Dec 11, 2013 | 25.30 | 25.33 | 24.73 | 25.19 | 429,549 | -0.02(-0.07%) |
Dec 10, 2013 | 25.34 | 25.51 | 25.08 | 25.21 | 314,565 | -0.21(-0.83%) |
Dec 09, 2013 | 25.84 | 25.84 | 25.12 | 25.42 | 425,241 | -0.31(-1.22%) |
Dec 06, 2013 | 25.88 | 26.11 | 25.61 | 25.73 | 0 | +0.17(+0.65%) |
Dec 05, 2013 | 25.13 | 25.61 | 24.91 | 25.57 | 0 | +0.49(+1.95%) |
Dec 04, 2013 | 25.74 | 25.79 | 25.06 | 25.08 | 0 | -0.69(-2.68%) |
Dec 03, 2013 | 25.72 | 25.92 | 25.54 | 25.77 | 761,988 | -0.05(-0.18%) |
Dec 02, 2013 | 26.36 | 26.47 | 25.61 | 25.82 | 545,706 | -0.55(-2.10%) |
Nov 29, 2013 | 26.61 | 26.75 | 26.14 | 26.37 | 0 | -0.08(-0.31%) |
Nov 27, 2013 | 26.48 | 26.68 | 26.29 | 26.45 | 0 | +0.07(+0.28%) |
Nov 26, 2013 | 26.36 | 26.66 | 26.16 | 26.38 | 0 | +0.08(+0.32%) |
Nov 25, 2013 | 26.34 | 26.48 | 26.10 | 26.30 | 277,441 | -0.06(-0.25%) |
Nov 22, 2013 | 26.25 | 26.43 | 25.99 | 26.36 | 0 | +0.07(+0.28%) |
Nov 21, 2013 | 26.26 | 26.47 | 25.99 | 26.29 | 284,222 | +0.19(+0.74%) |
Nov 20, 2013 | 26.33 | 26.52 | 25.96 | 26.09 | 0 | -0.20(-0.77%) |
Nov 19, 2013 | 26.42 | 26.56 | 26.14 | 26.30 | 469,529 | -0.18(-0.66%) |
Nov 18, 2013 | 26.70 | 27.06 | 26.35 | 26.47 | 0 | -0.16(-0.59%) |
Nov 15, 2013 | 27.67 | 27.67 | 26.30 | 26.63 | 0 | +0.18(+0.66%) |
Nov 14, 2013 | 25.12 | 26.64 | 24.99 | 26.45 | 1,508,690 | +2.16(+8.88%) |
Nov 13, 2013 | 24.26 | 24.42 | 24.13 | 24.30 | 0 | -0.07(-0.30%) |
Nov 12, 2013 | 24.32 | 24.45 | 24.10 | 24.37 | 0 | +0.04(+0.15%) |
Nov 11, 2013 | 24.42 | 24.43 | 24.23 | 24.33 | 0 | -0.06(-0.26%) |
Nov 08, 2013 | 24.09 | 24.44 | 23.94 | 24.40 | 0 | +0.29(+1.19%) |
Nov 07, 2013 | 24.44 | 24.50 | 24.08 | 24.11 | 354,595 | -0.27(-1.10%) |
Nov 06, 2013 | 24.65 | 24.66 | 24.12 | 24.38 | 328,962 | -0.20(-0.83%) |
Nov 05, 2013 | 24.56 | 24.70 | 24.47 | 24.58 | 229,320 | -0.04(-0.15%) |
Nov 04, 2013 | 24.41 | 24.70 | 24.28 | 24.62 | 351,732 | +0.27(+1.10%) |
Nov 01, 2013 | 24.02 | 24.42 | 24.02 | 24.35 | 0 | +0.25(+1.03%) |
Oct 31, 2013 | 24.64 | 24.64 | 24.07 | 24.10 | 0 | -0.49(-1.99%) |
Oct 30, 2013 | 24.89 | 25.05 | 24.53 | 24.59 | 202,332 | -0.28(-1.11%) |
Oct 29, 2013 | 24.78 | 25.10 | 24.68 | 24.87 | 166,304 | +0.08(+0.33%) |
Oct 28, 2013 | 24.69 | 24.80 | 24.54 | 24.78 | 0 | +0.08(+0.34%) |
Oct 25, 2013 | 24.83 | 24.86 | 24.56 | 24.70 | 0 | -0.03(-0.11%) |
Oct 24, 2013 | 24.59 | 24.89 | 24.45 | 24.73 | 252,094 | +0.25(+1.02%) |
Oct 23, 2013 | 24.50 | 24.75 | 24.43 | 24.48 | 241,916 | -0.09(-0.38%) |
Oct 22, 2013 | 24.71 | 24.87 | 24.53 | 24.57 | 186,626 | -0.02(-0.08%) |
Oct 21, 2013 | 24.42 | 24.62 | 24.20 | 24.59 | 291,511 | +0.23(+0.95%) |
Oct 18, 2013 | 24.22 | 24.39 | 23.97 | 24.36 | 350,323 | +0.33(+1.38%) |
Oct 17, 2013 | 23.60 | 24.04 | 23.54 | 24.03 | 348,578 | +0.33(+1.40%) |
Oct 16, 2013 | 23.83 | 24.04 | 23.34 | 23.70 | 352,886 | +0.11(+0.47%) |
Oct 15, 2013 | 23.42 | 23.66 | 23.32 | 23.59 | 329,051 | +0.06(+0.24%) |
Oct 14, 2013 | 23.58 | 23.76 | 23.44 | 23.53 | 237,853 | -0.10(-0.43%) |
Oct 11, 2013 | 22.70 | 23.72 | 22.56 | 23.63 | 0 | +0.82(+3.60%) |
Oct 10, 2013 | 22.87 | 23.23 | 22.68 | 22.81 | 611,636 | +0.21(+0.94%) |
Oct 09, 2013 | 22.91 | 22.91 | 22.26 | 22.60 | 468,913 | -0.18(-0.77%) |
Oct 08, 2013 | 23.07 | 23.11 | 22.64 | 22.77 | 426,310 | -0.30(-1.28%) |
Oct 07, 2013 | 23.26 | 23.26 | 23.05 | 23.07 | 0 | -0.34(-1.46%) |
Oct 04, 2013 | 23.21 | 23.52 | 23.06 | 23.41 | 0 | +0.18(+0.75%) |
Oct 03, 2013 | 23.61 | 23.61 | 23.16 | 23.23 | 0 | -0.34(-1.45%) |
Oct 02, 2013 | 23.57 | 23.69 | 23.21 | 23.58 | 420,098 | -0.08(-0.35%) |