Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.16 | 27.95 | 27.95 | 27.95 | 97,600 | +0.54(+1.97%) |
Dec 30, 2013 | 27.47 | 27.49 | 27.05 | 27.41 | 30,342 | -0.07(-0.25%) |
Dec 27, 2013 | 27.37 | 27.53 | 26.20 | 27.48 | 42,131 | +0.24(+0.88%) |
Dec 26, 2013 | 27.05 | 27.34 | 26.90 | 27.24 | 37,470 | +0.28(+1.04%) |
Dec 24, 2013 | 26.84 | 27.00 | 26.27 | 26.96 | 13,938 | +0.12(+0.45%) |
Dec 23, 2013 | 25.53 | 26.89 | 25.53 | 26.84 | 84,391 | +1.32(+5.17%) |
Dec 20, 2013 | 25.00 | 25.52 | 24.97 | 25.52 | 79,642 | +0.53(+2.12%) |
Dec 19, 2013 | 24.84 | 25.00 | 24.71 | 24.99 | 24,503 | -0.01(-0.04%) |
Dec 18, 2013 | 24.31 | 25.00 | 24.19 | 25.00 | 28,863 | +0.53(+2.17%) |
Dec 17, 2013 | 24.87 | 24.87 | 23.59 | 24.47 | 51,822 | -0.62(-2.47%) |
Dec 16, 2013 | 24.62 | 25.10 | 24.22 | 25.09 | 36,992 | +0.67(+2.74%) |
Dec 13, 2013 | 24.22 | 24.57 | 23.53 | 24.42 | 43,463 | +0.15(+0.62%) |
Dec 12, 2013 | 23.74 | 24.36 | 23.47 | 24.27 | 52,461 | +0.49(+2.06%) |
Dec 11, 2013 | 24.28 | 24.28 | 23.01 | 23.78 | 101,858 | -0.39(-1.61%) |
Dec 10, 2013 | 24.29 | 24.53 | 23.99 | 24.17 | 67,519 | -0.08(-0.33%) |
Dec 09, 2013 | 24.81 | 24.81 | 24.15 | 24.25 | 55,954 | -0.49(-1.98%) |
Dec 06, 2013 | 24.56 | 25.12 | 24.25 | 24.74 | 28,139 | +0.48(+1.98%) |
Dec 05, 2013 | 24.67 | 24.85 | 24.15 | 24.26 | 30,349 | -0.49(-1.98%) |
Dec 04, 2013 | 24.25 | 25.08 | 24.17 | 24.75 | 56,564 | +0.48(+1.98%) |
Dec 03, 2013 | 24.19 | 24.64 | 24.15 | 24.27 | 29,661 | +0.09(+0.37%) |
Dec 02, 2013 | 25.79 | 25.79 | 24.15 | 24.18 | 72,115 | -1.58(-6.13%) |
Nov 29, 2013 | 25.15 | 25.78 | 25.15 | 25.76 | 9,043 | +0.86(+3.45%) |
Nov 27, 2013 | 25.55 | 25.59 | 24.54 | 24.90 | 42,141 | -0.55(-2.16%) |
Nov 26, 2013 | 25.03 | 25.54 | 24.64 | 25.45 | 46,962 | +0.38(+1.52%) |
Nov 25, 2013 | 25.27 | 25.48 | 24.95 | 25.07 | 65,140 | +0.02(+0.08%) |
Nov 22, 2013 | 25.65 | 25.90 | 25.00 | 25.05 | 29,709 | -0.55(-2.15%) |
Nov 21, 2013 | 24.78 | 25.74 | 24.70 | 25.60 | 63,443 | +0.97(+3.94%) |
Nov 20, 2013 | 24.57 | 24.82 | 24.27 | 24.63 | 39,632 | +0.21(+0.86%) |
Nov 19, 2013 | 24.21 | 25.14 | 24.17 | 24.42 | 52,987 | +0.26(+1.08%) |
Nov 18, 2013 | 24.76 | 24.98 | 24.15 | 24.16 | 135,282 | -0.60(-2.42%) |
Nov 15, 2013 | 24.89 | 25.19 | 24.56 | 24.76 | 50,834 | -0.18(-0.72%) |
Nov 14, 2013 | 26.23 | 26.25 | 24.88 | 24.94 | 66,579 | -1.21(-4.63%) |
Nov 13, 2013 | 25.89 | 26.30 | 25.79 | 26.15 | 45,481 | +0.11(+0.42%) |
Nov 12, 2013 | 26.07 | 26.33 | 25.65 | 26.04 | 39,397 | -0.01(-0.04%) |
Nov 11, 2013 | 25.97 | 26.35 | 25.66 | 26.05 | 51,699 | -0.11(-0.42%) |
Nov 08, 2013 | 24.35 | 26.26 | 24.35 | 26.16 | 58,278 | +1.84(+7.57%) |
Nov 07, 2013 | 24.32 | 24.45 | 24.15 | 24.32 | 57,963 | +0.16(+0.66%) |
Nov 06, 2013 | 26.40 | 26.98 | 24.15 | 24.16 | 248,164 | -1.18(-4.66%) |
Nov 05, 2013 | 25.31 | 25.74 | 24.91 | 25.34 | 57,366 | +0.03(+0.12%) |
Nov 04, 2013 | 24.86 | 26.03 | 24.84 | 25.31 | 120,362 | +0.45(+1.81%) |
Nov 01, 2013 | 26.29 | 26.81 | 24.59 | 24.86 | 104,295 | -1.53(-5.80%) |
Oct 31, 2013 | 25.94 | 26.80 | 25.50 | 26.39 | 62,927 | +0.34(+1.31%) |
Oct 30, 2013 | 27.19 | 27.24 | 26.00 | 26.05 | 49,696 | -1.04(-3.84%) |
Oct 29, 2013 | 26.07 | 27.15 | 26.06 | 27.09 | 55,584 | +0.91(+3.48%) |
Oct 28, 2013 | 27.42 | 27.42 | 25.90 | 26.18 | 104,939 | -1.16(-4.24%) |
Oct 25, 2013 | 27.86 | 27.86 | 27.09 | 27.34 | 33,006 | -0.40(-1.44%) |
Oct 24, 2013 | 27.15 | 28.00 | 27.11 | 27.74 | 37,291 | +0.70(+2.59%) |
Oct 23, 2013 | 27.67 | 27.67 | 26.75 | 27.04 | 53,681 | -0.67(-2.42%) |
Oct 22, 2013 | 27.64 | 28.13 | 27.61 | 27.71 | 46,221 | +0.07(+0.25%) |
Oct 21, 2013 | 27.66 | 28.05 | 27.57 | 27.64 | 82,964 | +0.18(+0.66%) |
Oct 18, 2013 | 27.11 | 27.64 | 26.91 | 27.46 | 74,856 | +0.64(+2.39%) |
Oct 17, 2013 | 26.77 | 27.16 | 26.45 | 26.82 | 70,235 | +0.00(+0.00%) |
Oct 16, 2013 | 26.72 | 27.08 | 26.64 | 26.82 | 39,272 | +0.28(+1.06%) |
Oct 15, 2013 | 28.02 | 28.02 | 26.31 | 26.54 | 76,188 | -1.59(-5.65%) |
Oct 14, 2013 | 27.82 | 28.51 | 27.55 | 28.13 | 86,947 | +0.18(+0.64%) |
Oct 11, 2013 | 27.00 | 28.10 | 26.85 | 27.95 | 70,090 | +1.06(+3.94%) |
Oct 10, 2013 | 25.59 | 27.28 | 25.59 | 26.89 | 76,934 | +1.57(+6.20%) |
Oct 09, 2013 | 26.33 | 26.36 | 25.23 | 25.32 | 121,257 | -0.79(-3.03%) |
Oct 08, 2013 | 26.78 | 27.05 | 26.02 | 26.11 | 111,380 | -0.43(-1.62%) |
Oct 07, 2013 | 26.10 | 26.65 | 26.10 | 26.54 | 154,110 | +1.24(+4.90%) |
Oct 04, 2013 | 24.80 | 25.87 | 24.78 | 25.30 | 60,208 | +0.40(+1.61%) |
Oct 03, 2013 | 25.04 | 25.26 | 23.92 | 24.90 | 105,062 | -0.25(-0.99%) |
Oct 02, 2013 | 25.90 | 25.95 | 25.01 | 25.15 | 38,261 | -0.99(-3.79%) |