Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.78 | 30.79 | 30.79 | 30.79 | 312,300 | +0.23(+0.75%) |
Dec 30, 2013 | 30.37 | 31.47 | 30.15 | 30.56 | 137,307 | +0.19(+0.63%) |
Dec 27, 2013 | 30.84 | 31.32 | 30.23 | 30.37 | 134,540 | -0.46(-1.49%) |
Dec 26, 2013 | 29.82 | 30.86 | 29.76 | 30.83 | 219,187 | +1.13(+3.80%) |
Dec 24, 2013 | 30.38 | 30.81 | 29.58 | 29.70 | 216,308 | -0.72(-2.37%) |
Dec 23, 2013 | 30.62 | 30.84 | 29.54 | 30.42 | 290,330 | +0.47(+1.57%) |
Dec 20, 2013 | 29.24 | 30.37 | 29.00 | 29.95 | 1,829,092 | +0.85(+2.92%) |
Dec 19, 2013 | 27.74 | 29.23 | 27.50 | 29.10 | 327,323 | +1.31(+4.71%) |
Dec 18, 2013 | 27.15 | 27.88 | 26.93 | 27.79 | 246,062 | +0.68(+2.51%) |
Dec 17, 2013 | 27.66 | 28.13 | 26.73 | 27.11 | 302,645 | -0.56(-2.02%) |
Dec 16, 2013 | 27.35 | 28.12 | 26.55 | 27.67 | 323,950 | +0.55(+2.03%) |
Dec 13, 2013 | 27.55 | 28.05 | 26.92 | 27.12 | 279,062 | -0.38(-1.38%) |
Dec 12, 2013 | 25.79 | 28.37 | 25.78 | 27.50 | 477,575 | +1.86(+7.25%) |
Dec 11, 2013 | 25.63 | 25.80 | 25.30 | 25.64 | 257,486 | +0.02(+0.08%) |
Dec 10, 2013 | 25.27 | 26.41 | 25.23 | 25.62 | 143,375 | +0.24(+0.95%) |
Dec 09, 2013 | 26.10 | 26.10 | 24.70 | 25.38 | 311,848 | -0.65(-2.50%) |
Dec 06, 2013 | 25.89 | 26.26 | 25.52 | 26.03 | 0 | +0.41(+1.60%) |
Dec 05, 2013 | 26.32 | 26.46 | 25.50 | 25.62 | 0 | -0.77(-2.92%) |
Dec 04, 2013 | 26.56 | 26.76 | 25.74 | 26.39 | 0 | -0.36(-1.35%) |
Dec 03, 2013 | 27.03 | 27.29 | 26.38 | 26.75 | 0 | -0.30(-1.11%) |
Dec 02, 2013 | 28.34 | 28.53 | 26.89 | 27.05 | 281,200 | -0.95(-3.39%) |
Nov 29, 2013 | 28.15 | 28.31 | 27.65 | 28.00 | 0 | +0.02(+0.07%) |
Nov 27, 2013 | 27.91 | 28.42 | 27.55 | 27.98 | 0 | +0.15(+0.54%) |
Nov 26, 2013 | 27.62 | 27.97 | 27.42 | 27.83 | 0 | +0.12(+0.43%) |
Nov 25, 2013 | 27.13 | 27.96 | 26.88 | 27.71 | 262,670 | +0.62(+2.29%) |
Nov 22, 2013 | 27.48 | 28.11 | 26.73 | 27.09 | 0 | -0.35(-1.28%) |
Nov 21, 2013 | 26.26 | 27.53 | 26.20 | 27.44 | 220,230 | +1.29(+4.93%) |
Nov 20, 2013 | 26.14 | 26.28 | 25.79 | 26.15 | 0 | +0.12(+0.46%) |
Nov 19, 2013 | 25.79 | 26.49 | 25.64 | 26.03 | 208,769 | +0.17(+0.66%) |
Nov 18, 2013 | 26.55 | 26.69 | 25.59 | 25.86 | 0 | -0.64(-2.42%) |
Nov 15, 2013 | 25.39 | 26.61 | 25.00 | 26.50 | 0 | +1.12(+4.41%) |
Nov 14, 2013 | 26.07 | 26.14 | 25.02 | 25.38 | 0 | -0.07(-0.28%) |
Nov 12, 2013 | 24.57 | 25.73 | 24.41 | 25.45 | 0 | +0.70(+2.83%) |
Nov 11, 2013 | 24.77 | 25.25 | 24.28 | 24.75 | 0 | -0.15(-0.60%) |
Nov 08, 2013 | 23.46 | 25.02 | 23.41 | 24.90 | 0 | +1.41(+6.00%) |
Nov 07, 2013 | 24.24 | 24.41 | 22.59 | 23.49 | 614,224 | -0.62(-2.57%) |
Nov 06, 2013 | 23.67 | 24.22 | 23.46 | 24.11 | 288,755 | +0.55(+2.33%) |
Nov 05, 2013 | 23.20 | 23.77 | 22.90 | 23.56 | 0 | +0.29(+1.25%) |
Nov 04, 2013 | 23.56 | 23.56 | 23.15 | 23.27 | 117,207 | -0.10(-0.43%) |
Nov 01, 2013 | 23.47 | 23.57 | 23.06 | 23.37 | 0 | -0.06(-0.26%) |
Oct 31, 2013 | 23.18 | 24.05 | 22.96 | 23.43 | 0 | +0.21(+0.90%) |
Oct 30, 2013 | 24.05 | 24.18 | 22.96 | 23.22 | 217,240 | -0.81(-3.37%) |
Oct 29, 2013 | 24.05 | 24.30 | 23.69 | 24.03 | 0 | -0.01(-0.04%) |
Oct 28, 2013 | 24.89 | 24.98 | 23.80 | 24.04 | 0 | -0.91(-3.65%) |
Oct 25, 2013 | 24.34 | 25.38 | 24.33 | 24.95 | 0 | +0.66(+2.72%) |
Oct 24, 2013 | 24.15 | 24.54 | 23.60 | 24.29 | 226,711 | +0.14(+0.58%) |
Oct 23, 2013 | 24.75 | 25.00 | 24.04 | 24.15 | 0 | -0.74(-2.97%) |
Oct 22, 2013 | 24.95 | 25.30 | 24.23 | 24.89 | 331,608 | -0.06(-0.24%) |
Oct 21, 2013 | 26.23 | 26.82 | 24.83 | 24.95 | 442,030 | -1.12(-4.30%) |
Oct 18, 2013 | 26.10 | 27.14 | 25.72 | 26.07 | 564,796 | +0.24(+0.93%) |
Oct 17, 2013 | 26.64 | 27.29 | 24.00 | 25.83 | 2,565,001 | -3.50(-11.93%) |
Oct 16, 2013 | 29.63 | 30.45 | 28.86 | 29.33 | 470,326 | -0.08(-0.27%) |
Oct 15, 2013 | 29.21 | 29.71 | 28.98 | 29.41 | 179,528 | +0.03(+0.10%) |
Oct 14, 2013 | 29.07 | 29.51 | 28.69 | 29.38 | 87,652 | +0.13(+0.44%) |
Oct 11, 2013 | 28.66 | 29.39 | 28.45 | 29.25 | 0 | +0.44(+1.53%) |
Oct 10, 2013 | 28.55 | 29.06 | 28.26 | 28.81 | 71,903 | +0.76(+2.71%) |
Oct 09, 2013 | 27.77 | 28.52 | 27.22 | 28.05 | 0 | +0.29(+1.04%) |
Oct 08, 2013 | 28.86 | 28.99 | 27.28 | 27.76 | 312,735 | -1.16(-4.01%) |
Oct 07, 2013 | 29.84 | 30.00 | 28.80 | 28.92 | 0 | -1.27(-4.21%) |
Oct 04, 2013 | 30.01 | 30.46 | 29.63 | 30.19 | 0 | +0.20(+0.67%) |
Oct 03, 2013 | 30.44 | 30.71 | 29.61 | 29.99 | 0 | -0.49(-1.61%) |
Oct 02, 2013 | 30.20 | 30.82 | 30.12 | 30.48 | 126,888 | +0.00(+0.00%) |