Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.30 | 30.22 | 30.22 | 30.22 | 377,384 | +0.03(+0.10%) |
Dec 30, 2013 | 30.09 | 30.63 | 29.89 | 30.19 | 528,304 | +0.02(+0.06%) |
Dec 27, 2013 | 30.80 | 30.80 | 30.02 | 30.17 | 262,596 | -0.49(-1.59%) |
Dec 26, 2013 | 30.74 | 31.14 | 30.46 | 30.66 | 494,890 | +0.01(+0.03%) |
Dec 24, 2013 | 30.85 | 30.85 | 30.44 | 30.65 | 129,287 | -0.09(-0.28%) |
Dec 23, 2013 | 29.61 | 30.89 | 29.61 | 30.74 | 346,347 | +1.32(+4.50%) |
Dec 20, 2013 | 28.80 | 29.57 | 28.56 | 29.41 | 575,548 | +0.73(+2.54%) |
Dec 19, 2013 | 29.11 | 29.36 | 28.52 | 28.68 | 379,495 | -0.54(-1.83%) |
Dec 18, 2013 | 28.90 | 29.35 | 28.64 | 29.22 | 362,046 | +0.36(+1.25%) |
Dec 17, 2013 | 28.76 | 29.01 | 28.46 | 28.86 | 433,808 | +0.07(+0.24%) |
Dec 16, 2013 | 28.60 | 29.13 | 28.34 | 28.79 | 227,991 | +0.26(+0.92%) |
Dec 13, 2013 | 28.41 | 28.89 | 28.41 | 28.53 | 219,428 | +0.07(+0.24%) |
Dec 12, 2013 | 28.51 | 28.60 | 28.22 | 28.46 | 392,598 | +0.05(+0.17%) |
Dec 11, 2013 | 28.45 | 28.70 | 28.12 | 28.41 | 513,657 | -0.10(-0.34%) |
Dec 10, 2013 | 29.33 | 29.46 | 28.41 | 28.51 | 362,658 | -0.91(-3.11%) |
Dec 09, 2013 | 29.17 | 29.46 | 29.04 | 29.42 | 485,682 | +0.12(+0.40%) |
Dec 06, 2013 | 28.89 | 29.56 | 28.70 | 29.31 | 0 | +0.56(+1.96%) |
Dec 05, 2013 | 28.68 | 28.93 | 28.59 | 28.74 | 0 | +0.15(+0.51%) |
Dec 04, 2013 | 28.23 | 28.84 | 27.77 | 28.60 | 0 | +0.19(+0.69%) |
Dec 03, 2013 | 27.93 | 28.61 | 27.67 | 28.40 | 0 | +0.29(+1.04%) |
Dec 02, 2013 | 28.76 | 28.99 | 27.85 | 28.11 | 546,767 | -0.73(-2.53%) |
Nov 29, 2013 | 29.22 | 29.22 | 28.80 | 28.84 | 0 | -0.24(-0.84%) |
Nov 27, 2013 | 28.70 | 29.39 | 28.68 | 29.08 | 0 | +0.38(+1.32%) |
Nov 26, 2013 | 28.75 | 28.87 | 28.35 | 28.70 | 0 | -0.10(-0.34%) |
Nov 25, 2013 | 28.95 | 29.14 | 28.70 | 28.80 | 207,557 | -0.14(-0.47%) |
Nov 22, 2013 | 28.31 | 29.11 | 28.25 | 28.94 | 0 | +0.63(+2.23%) |
Nov 21, 2013 | 27.39 | 28.60 | 27.18 | 28.30 | 581,145 | +0.90(+3.30%) |
Nov 20, 2013 | 26.87 | 27.58 | 26.69 | 27.40 | 0 | +0.54(+2.03%) |
Nov 19, 2013 | 27.12 | 27.15 | 26.65 | 26.86 | 344,038 | -0.20(-0.76%) |
Nov 18, 2013 | 26.76 | 27.43 | 26.55 | 27.06 | 0 | +0.40(+1.50%) |
Nov 15, 2013 | 26.36 | 26.91 | 26.26 | 26.66 | 0 | +0.26(+1.00%) |
Nov 14, 2013 | 26.31 | 26.59 | 26.06 | 26.40 | 189,285 | +0.28(+1.08%) |
Nov 12, 2013 | 26.45 | 26.49 | 25.93 | 26.12 | 0 | -0.42(-1.58%) |
Nov 11, 2013 | 26.96 | 27.04 | 26.52 | 26.53 | 0 | -0.42(-1.55%) |
Nov 08, 2013 | 26.33 | 27.24 | 26.33 | 26.95 | 0 | +0.48(+1.80%) |
Nov 07, 2013 | 26.45 | 27.13 | 26.34 | 26.48 | 314,066 | +0.00(+0.00%) |
Nov 06, 2013 | 27.20 | 27.24 | 26.44 | 26.48 | 247,661 | -0.58(-2.16%) |
Nov 05, 2013 | 25.98 | 27.23 | 25.94 | 27.06 | 0 | +0.94(+3.61%) |
Nov 04, 2013 | 25.97 | 26.32 | 25.94 | 26.12 | 319,586 | +0.12(+0.45%) |
Nov 01, 2013 | 26.12 | 26.26 | 25.69 | 26.00 | 0 | -0.33(-1.26%) |
Oct 31, 2013 | 26.77 | 26.77 | 26.23 | 26.33 | 0 | -0.33(-1.24%) |
Oct 30, 2013 | 25.43 | 26.75 | 25.34 | 26.66 | 562,057 | +1.32(+5.22%) |
Oct 29, 2013 | 24.91 | 25.57 | 24.83 | 25.34 | 0 | +0.43(+1.72%) |
Oct 28, 2013 | 25.46 | 25.46 | 24.81 | 24.91 | 0 | -0.63(-2.48%) |
Oct 25, 2013 | 26.76 | 27.48 | 25.01 | 25.54 | 0 | -2.86(-10.07%) |
Oct 24, 2013 | 28.56 | 28.89 | 28.02 | 28.40 | 505,160 | +0.02(+0.07%) |
Oct 23, 2013 | 28.61 | 28.68 | 28.23 | 28.38 | 0 | -0.28(-0.98%) |
Oct 22, 2013 | 27.83 | 29.19 | 27.83 | 28.66 | 745,523 | +0.89(+3.19%) |
Oct 21, 2013 | 27.08 | 27.87 | 27.08 | 27.78 | 455,865 | +0.62(+2.29%) |
Oct 18, 2013 | 27.39 | 27.41 | 26.77 | 27.16 | 514,006 | -0.07(-0.25%) |
Oct 17, 2013 | 27.27 | 27.55 | 27.15 | 27.22 | 384,692 | -0.18(-0.64%) |
Oct 16, 2013 | 27.84 | 28.19 | 27.33 | 27.40 | 239,133 | -0.31(-1.12%) |
Oct 15, 2013 | 27.93 | 28.03 | 27.62 | 27.71 | 179,481 | -0.35(-1.25%) |
Oct 14, 2013 | 28.06 | 28.24 | 27.81 | 28.06 | 214,375 | -0.15(-0.52%) |
Oct 11, 2013 | 28.53 | 28.76 | 28.08 | 28.21 | 0 | -0.41(-1.43%) |
Oct 10, 2013 | 28.38 | 29.01 | 28.16 | 28.62 | 336,221 | +0.43(+1.52%) |
Oct 09, 2013 | 27.94 | 28.50 | 27.38 | 28.19 | 522,971 | +0.17(+0.59%) |
Oct 08, 2013 | 27.07 | 28.14 | 27.07 | 28.02 | 1,011,866 | +0.88(+3.23%) |
Oct 07, 2013 | 27.24 | 27.50 | 27.00 | 27.15 | 0 | -0.34(-1.24%) |
Oct 04, 2013 | 27.94 | 28.22 | 27.36 | 27.49 | 0 | -0.44(-1.57%) |
Oct 03, 2013 | 28.35 | 28.69 | 27.92 | 27.93 | 0 | -0.55(-1.95%) |
Oct 02, 2013 | 28.25 | 28.57 | 28.12 | 28.48 | 273,414 | +0.18(+0.65%) |