Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.32 | 29.48 | 29.48 | 29.48 | 351,700 | +0.26(+0.89%) |
Dec 30, 2013 | 28.79 | 29.23 | 28.64 | 29.22 | 492,564 | +0.47(+1.63%) |
Dec 27, 2013 | 28.97 | 29.08 | 28.66 | 28.75 | 286,538 | -0.12(-0.42%) |
Dec 26, 2013 | 29.02 | 29.14 | 28.78 | 28.87 | 218,573 | -0.04(-0.14%) |
Dec 24, 2013 | 28.96 | 29.00 | 28.82 | 28.91 | 167,759 | +0.01(+0.03%) |
Dec 23, 2013 | 29.16 | 29.16 | 28.76 | 28.90 | 236,104 | -0.07(-0.24%) |
Dec 20, 2013 | 28.99 | 29.15 | 28.89 | 28.97 | 297,473 | -0.03(-0.10%) |
Dec 19, 2013 | 29.70 | 29.70 | 28.90 | 29.00 | 313,189 | -0.34(-1.16%) |
Dec 18, 2013 | 28.91 | 29.84 | 28.61 | 29.34 | 709,254 | +0.73(+2.55%) |
Dec 17, 2013 | 28.64 | 28.76 | 28.36 | 28.61 | 236,741 | +0.10(+0.35%) |
Dec 16, 2013 | 28.54 | 28.85 | 28.32 | 28.51 | 301,312 | +0.03(+0.11%) |
Dec 13, 2013 | 28.58 | 28.73 | 28.33 | 28.48 | 247,056 | -0.02(-0.07%) |
Dec 12, 2013 | 28.30 | 28.84 | 28.08 | 28.50 | 379,091 | +0.17(+0.60%) |
Dec 11, 2013 | 28.95 | 28.95 | 28.30 | 28.33 | 303,200 | -0.55(-1.90%) |
Dec 10, 2013 | 28.59 | 28.94 | 28.44 | 28.88 | 368,839 | +0.46(+1.62%) |
Dec 09, 2013 | 29.14 | 29.14 | 28.30 | 28.42 | 410,932 | -0.63(-2.17%) |
Dec 06, 2013 | 29.25 | 29.25 | 28.73 | 29.05 | 154,419 | -0.04(-0.14%) |
Dec 05, 2013 | 28.91 | 29.16 | 28.74 | 29.09 | 371,017 | +0.05(+0.17%) |
Dec 04, 2013 | 28.79 | 29.22 | 28.52 | 29.04 | 588,237 | +0.10(+0.35%) |
Dec 03, 2013 | 29.47 | 29.47 | 28.26 | 28.94 | 963,492 | -1.02(-3.40%) |
Dec 02, 2013 | 30.46 | 31.00 | 29.87 | 29.96 | 443,619 | -0.87(-2.82%) |
Nov 29, 2013 | 30.58 | 30.84 | 30.41 | 30.83 | 253,076 | +0.27(+0.88%) |
Nov 27, 2013 | 30.77 | 30.84 | 30.10 | 30.56 | 496,166 | -0.23(-0.75%) |
Nov 26, 2013 | 30.70 | 30.99 | 30.64 | 30.79 | 450,766 | +0.09(+0.29%) |
Nov 25, 2013 | 30.52 | 31.23 | 30.41 | 30.70 | 445,008 | +0.20(+0.66%) |
Nov 22, 2013 | 29.89 | 30.53 | 29.86 | 30.50 | 371,125 | +0.53(+1.77%) |
Nov 21, 2013 | 29.77 | 30.11 | 29.64 | 29.97 | 414,569 | +0.20(+0.67%) |
Nov 20, 2013 | 29.82 | 29.99 | 29.57 | 29.77 | 338,519 | +0.02(+0.07%) |
Nov 19, 2013 | 30.36 | 30.73 | 29.74 | 29.75 | 679,743 | -0.51(-1.69%) |
Nov 18, 2013 | 30.70 | 30.87 | 30.19 | 30.26 | 339,218 | -0.43(-1.40%) |
Nov 15, 2013 | 30.56 | 31.21 | 30.36 | 30.69 | 859,549 | +0.19(+0.62%) |
Nov 14, 2013 | 30.21 | 30.78 | 30.13 | 30.50 | 444,739 | +0.28(+0.93%) |
Nov 13, 2013 | 29.58 | 30.35 | 29.02 | 30.22 | 479,952 | +0.57(+1.92%) |
Nov 12, 2013 | 29.54 | 29.79 | 29.39 | 29.65 | 263,686 | +0.10(+0.34%) |
Nov 11, 2013 | 29.31 | 29.60 | 28.75 | 29.55 | 287,117 | +0.16(+0.54%) |
Nov 08, 2013 | 29.21 | 29.52 | 29.18 | 29.39 | 293,806 | +0.11(+0.38%) |
Nov 07, 2013 | 29.82 | 29.96 | 29.20 | 29.28 | 647,494 | -0.59(-1.98%) |
Nov 06, 2013 | 29.65 | 30.04 | 29.65 | 29.87 | 752,621 | +0.19(+0.64%) |
Nov 05, 2013 | 29.06 | 29.77 | 28.99 | 29.68 | 544,586 | +0.50(+1.71%) |
Nov 04, 2013 | 29.31 | 29.32 | 29.01 | 29.18 | 245,322 | +0.01(+0.03%) |
Nov 01, 2013 | 29.22 | 29.43 | 29.08 | 29.17 | 443,901 | +0.02(+0.07%) |
Oct 31, 2013 | 28.90 | 29.48 | 28.74 | 29.15 | 446,605 | +0.15(+0.52%) |
Oct 30, 2013 | 29.64 | 29.72 | 28.93 | 29.00 | 535,563 | -0.56(-1.89%) |
Oct 29, 2013 | 29.01 | 29.61 | 29.00 | 29.56 | 765,009 | +0.47(+1.62%) |
Oct 28, 2013 | 28.78 | 29.10 | 28.55 | 29.09 | 547,011 | +0.31(+1.08%) |
Oct 25, 2013 | 28.91 | 28.91 | 28.24 | 28.78 | 756,059 | -0.16(-0.55%) |
Oct 24, 2013 | 28.48 | 29.67 | 27.92 | 28.94 | 1,698,108 | +1.39(+5.05%) |
Oct 23, 2013 | 27.72 | 27.74 | 27.11 | 27.55 | 662,039 | -0.18(-0.65%) |
Oct 22, 2013 | 27.16 | 27.74 | 27.02 | 27.73 | 555,613 | +0.57(+2.10%) |
Oct 21, 2013 | 26.53 | 27.19 | 26.53 | 27.16 | 924,314 | +0.64(+2.41%) |
Oct 18, 2013 | 26.78 | 26.85 | 26.39 | 26.52 | 828,168 | -0.14(-0.53%) |
Oct 17, 2013 | 26.69 | 26.84 | 26.39 | 26.66 | 526,373 | -0.04(-0.15%) |
Oct 16, 2013 | 26.50 | 26.84 | 26.48 | 26.70 | 614,771 | +0.31(+1.17%) |
Oct 15, 2013 | 26.56 | 26.82 | 26.28 | 26.39 | 793,726 | -0.46(-1.71%) |
Oct 14, 2013 | 26.31 | 26.85 | 26.15 | 26.85 | 389,649 | +0.39(+1.47%) |
Oct 11, 2013 | 26.67 | 26.85 | 26.31 | 26.46 | 1,004,397 | -0.19(-0.71%) |
Oct 10, 2013 | 26.08 | 26.70 | 26.01 | 26.65 | 848,901 | +0.81(+3.13%) |
Oct 09, 2013 | 26.08 | 26.14 | 25.28 | 25.84 | 889,067 | -0.18(-0.69%) |
Oct 08, 2013 | 26.35 | 26.47 | 25.99 | 26.02 | 1,233,962 | -0.33(-1.25%) |
Oct 07, 2013 | 26.99 | 27.48 | 26.21 | 26.35 | 1,238,479 | -0.65(-2.41%) |
Oct 04, 2013 | 25.95 | 27.39 | 25.94 | 27.00 | 1,736,998 | +1.04(+4.01%) |
Oct 03, 2013 | 28.08 | 28.27 | 25.88 | 25.96 | 2,906,945 | -2.44(-8.59%) |
Oct 02, 2013 | 29.50 | 29.50 | 27.95 | 28.40 | 1,397,127 | -1.30(-4.38%) |