Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.47 | 28.61 | 28.61 | 28.61 | 137,310 | +0.22(+0.78%) |
Dec 30, 2013 | 28.26 | 28.43 | 28.26 | 28.39 | 120,839 | +0.11(+0.37%) |
Dec 27, 2013 | 28.44 | 28.44 | 28.28 | 28.28 | 48,520 | -0.09(-0.30%) |
Dec 26, 2013 | 28.33 | 28.41 | 28.33 | 28.37 | 138,741 | +0.11(+0.41%) |
Dec 24, 2013 | 28.24 | 28.30 | 28.20 | 28.25 | 64,261 | +0.01(+0.03%) |
Dec 23, 2013 | 28.03 | 28.24 | 28.03 | 28.24 | 109,224 | +0.35(+1.27%) |
Dec 20, 2013 | 27.63 | 27.96 | 27.62 | 27.89 | 148,165 | +0.30(+1.08%) |
Dec 19, 2013 | 27.52 | 27.63 | 27.46 | 27.59 | 163,171 | +0.09(+0.31%) |
Dec 18, 2013 | 27.35 | 27.53 | 27.04 | 27.51 | 112,011 | +0.09(+0.32%) |
Dec 17, 2013 | 27.22 | 27.47 | 27.22 | 27.42 | 161,539 | +0.23(+0.85%) |
Dec 16, 2013 | 27.15 | 27.27 | 27.12 | 27.19 | 84,266 | +0.28(+1.05%) |
Dec 13, 2013 | 26.88 | 26.97 | 26.83 | 26.91 | 108,841 | +0.13(+0.50%) |
Dec 12, 2013 | 26.86 | 26.86 | 26.68 | 26.77 | 95,718 | -0.06(-0.23%) |
Dec 11, 2013 | 27.33 | 27.34 | 26.79 | 26.83 | 175,029 | -0.46(-1.68%) |
Dec 10, 2013 | 27.16 | 27.35 | 27.15 | 27.29 | 80,620 | +0.14(+0.53%) |
Dec 09, 2013 | 27.11 | 27.23 | 27.11 | 27.15 | 66,791 | +0.04(+0.14%) |
Dec 06, 2013 | 27.08 | 27.22 | 27.03 | 27.11 | 157,733 | +0.20(+0.75%) |
Dec 05, 2013 | 26.87 | 26.95 | 26.82 | 26.91 | 102,501 | -0.02(-0.09%) |
Dec 04, 2013 | 26.84 | 26.98 | 26.67 | 26.93 | 101,751 | +0.04(+0.16%) |
Dec 03, 2013 | 27.01 | 27.05 | 26.80 | 26.89 | 149,996 | -0.10(-0.35%) |
Dec 02, 2013 | 27.08 | 27.13 | 26.92 | 26.99 | 299,407 | -0.08(-0.28%) |
Nov 29, 2013 | 27.13 | 27.16 | 27.03 | 27.06 | 83,072 | +0.02(+0.07%) |
Nov 27, 2013 | 26.99 | 27.06 | 26.95 | 27.05 | 91,410 | +0.08(+0.28%) |
Nov 26, 2013 | 26.89 | 27.04 | 26.80 | 26.97 | 198,605 | +0.11(+0.39%) |
Nov 25, 2013 | 27.09 | 27.09 | 26.76 | 26.86 | 102,361 | -0.17(-0.64%) |
Nov 22, 2013 | 26.94 | 27.05 | 26.92 | 27.04 | 147,465 | +0.16(+0.61%) |
Nov 21, 2013 | 26.61 | 26.89 | 26.61 | 26.87 | 167,563 | +0.34(+1.30%) |
Nov 20, 2013 | 26.78 | 26.84 | 26.44 | 26.53 | 198,522 | -0.14(-0.54%) |
Nov 19, 2013 | 27.05 | 27.07 | 26.63 | 26.67 | 180,499 | -0.39(-1.45%) |
Nov 18, 2013 | 27.40 | 27.43 | 27.02 | 27.06 | 135,107 | -0.28(-1.02%) |
Nov 15, 2013 | 27.31 | 27.36 | 27.21 | 27.34 | 266,934 | +0.11(+0.42%) |
Nov 14, 2013 | 27.26 | 27.26 | 27.12 | 27.23 | 109,256 | +0.25(+0.92%) |
Nov 12, 2013 | 26.75 | 26.98 | 26.75 | 26.98 | 152,975 | +0.18(+0.68%) |
Nov 11, 2013 | 26.63 | 26.82 | 26.57 | 26.80 | 119,049 | +0.13(+0.50%) |
Nov 08, 2013 | 26.36 | 26.66 | 26.34 | 26.66 | 130,980 | +0.40(+1.51%) |
Nov 07, 2013 | 26.74 | 26.82 | 26.25 | 26.26 | 159,004 | -0.44(-1.63%) |
Nov 06, 2013 | 26.82 | 26.87 | 26.63 | 26.70 | 103,914 | +0.01(+0.04%) |
Nov 05, 2013 | 26.57 | 26.76 | 26.43 | 26.69 | 149,681 | +0.05(+0.18%) |
Nov 04, 2013 | 26.59 | 26.65 | 26.51 | 26.64 | 113,096 | +0.18(+0.69%) |
Nov 01, 2013 | 26.51 | 26.59 | 26.33 | 26.46 | 389,326 | +0.00(+0.00%) |
Oct 31, 2013 | 26.37 | 26.63 | 26.26 | 26.46 | 186,839 | +0.01(+0.04%) |
Oct 30, 2013 | 26.71 | 26.76 | 26.38 | 26.45 | 359,940 | -0.22(-0.83%) |
Oct 29, 2013 | 26.59 | 26.69 | 26.50 | 26.67 | 84,523 | +0.18(+0.69%) |
Oct 28, 2013 | 26.53 | 26.58 | 26.37 | 26.49 | 534,559 | -0.07(-0.25%) |
Oct 25, 2013 | 26.66 | 26.67 | 26.47 | 26.56 | 161,556 | -0.05(-0.17%) |
Oct 24, 2013 | 26.57 | 26.63 | 26.46 | 26.60 | 574,510 | +0.09(+0.35%) |
Oct 23, 2013 | 26.91 | 26.91 | 26.43 | 26.51 | 199,028 | -0.42(-1.56%) |
Oct 22, 2013 | 27.01 | 27.10 | 26.73 | 26.93 | 201,259 | -0.06(-0.21%) |
Oct 21, 2013 | 26.90 | 27.02 | 26.89 | 26.99 | 214,701 | +0.16(+0.61%) |
Oct 18, 2013 | 26.63 | 26.84 | 26.61 | 26.82 | 235,997 | +0.26(+0.99%) |
Oct 17, 2013 | 26.35 | 26.57 | 26.25 | 26.56 | 132,592 | +0.16(+0.60%) |
Oct 16, 2013 | 26.27 | 26.42 | 26.27 | 26.40 | 121,210 | +0.28(+1.06%) |
Oct 15, 2013 | 26.38 | 26.38 | 26.08 | 26.13 | 549,934 | -0.27(-1.02%) |
Oct 14, 2013 | 26.18 | 26.42 | 26.08 | 26.39 | 913,215 | +0.12(+0.47%) |
Oct 11, 2013 | 26.04 | 26.31 | 26.00 | 26.27 | 141,729 | +0.18(+0.70%) |
Oct 10, 2013 | 25.65 | 26.11 | 25.65 | 26.09 | 250,798 | +0.67(+2.64%) |
Oct 09, 2013 | 25.59 | 25.59 | 25.13 | 25.42 | 125,793 | -0.12(-0.48%) |
Oct 08, 2013 | 26.14 | 26.17 | 25.48 | 25.54 | 232,513 | -0.58(-2.21%) |
Oct 07, 2013 | 26.26 | 26.34 | 26.12 | 26.12 | 74,579 | -0.33(-1.26%) |
Oct 04, 2013 | 26.19 | 26.52 | 26.18 | 26.45 | 102,035 | +0.29(+1.10%) |
Oct 03, 2013 | 26.41 | 26.43 | 25.98 | 26.16 | 76,784 | -0.26(-0.98%) |
Oct 02, 2013 | 26.30 | 26.46 | 26.25 | 26.42 | 95,108 | -0.03(-0.11%) |