Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.05 | 34.91 | 34.91 | 34.91 | 437,228 | -0.12(-0.34%) |
Dec 30, 2013 | 34.99 | 35.23 | 34.94 | 35.03 | 146,794 | -0.02(-0.06%) |
Dec 27, 2013 | 35.15 | 35.19 | 34.75 | 35.05 | 261,461 | +0.03(+0.09%) |
Dec 26, 2013 | 34.09 | 35.07 | 34.06 | 35.02 | 296,611 | +1.04(+3.07%) |
Dec 24, 2013 | 33.74 | 34.07 | 33.74 | 33.97 | 78,493 | +0.20(+0.60%) |
Dec 23, 2013 | 33.56 | 33.87 | 33.38 | 33.77 | 218,136 | +0.38(+1.14%) |
Dec 20, 2013 | 32.53 | 33.44 | 32.23 | 33.39 | 476,698 | +1.01(+3.12%) |
Dec 19, 2013 | 32.41 | 32.50 | 32.16 | 32.38 | 302,694 | -0.15(-0.46%) |
Dec 18, 2013 | 31.74 | 32.58 | 31.70 | 32.53 | 245,418 | +0.79(+2.50%) |
Dec 17, 2013 | 31.57 | 31.84 | 31.41 | 31.74 | 236,996 | +0.15(+0.48%) |
Dec 16, 2013 | 31.39 | 31.69 | 31.10 | 31.59 | 325,715 | +0.29(+0.92%) |
Dec 13, 2013 | 31.06 | 31.42 | 30.80 | 31.30 | 151,536 | +0.33(+1.07%) |
Dec 12, 2013 | 30.94 | 31.19 | 30.80 | 30.97 | 213,008 | +0.00(+0.01%) |
Dec 11, 2013 | 31.00 | 31.16 | 30.93 | 30.96 | 160,014 | -0.05(-0.17%) |
Dec 10, 2013 | 30.66 | 31.09 | 30.64 | 31.01 | 298,080 | +0.26(+0.84%) |
Dec 09, 2013 | 30.58 | 30.85 | 30.38 | 30.76 | 168,741 | +0.18(+0.59%) |
Dec 06, 2013 | 30.23 | 30.78 | 30.09 | 30.58 | 0 | +0.45(+1.50%) |
Dec 05, 2013 | 29.94 | 30.33 | 29.89 | 30.12 | 0 | +0.14(+0.47%) |
Dec 04, 2013 | 30.19 | 30.32 | 29.75 | 29.98 | 0 | -0.26(-0.85%) |
Dec 03, 2013 | 29.85 | 30.34 | 29.66 | 30.24 | 0 | +0.36(+1.22%) |
Dec 02, 2013 | 30.77 | 30.77 | 29.78 | 29.87 | 0 | -0.88(-2.87%) |
Nov 29, 2013 | 30.78 | 30.93 | 30.52 | 30.76 | 0 | +0.13(+0.43%) |
Nov 27, 2013 | 30.48 | 30.81 | 30.25 | 30.62 | 0 | +0.18(+0.60%) |
Nov 26, 2013 | 29.79 | 30.52 | 29.79 | 30.44 | 0 | +0.70(+2.35%) |
Nov 25, 2013 | 29.79 | 30.14 | 29.68 | 29.74 | 92,585 | -0.15(-0.50%) |
Nov 22, 2013 | 29.78 | 29.94 | 29.49 | 29.89 | 0 | +0.20(+0.69%) |
Nov 21, 2013 | 29.30 | 29.95 | 29.30 | 29.69 | 139,310 | +0.35(+1.21%) |
Nov 20, 2013 | 29.68 | 29.79 | 29.21 | 29.33 | 0 | -0.23(-0.76%) |
Nov 19, 2013 | 30.04 | 30.28 | 29.51 | 29.56 | 138,243 | -0.47(-1.56%) |
Nov 18, 2013 | 30.07 | 30.35 | 29.88 | 30.03 | 0 | -0.02(-0.07%) |
Nov 15, 2013 | 30.10 | 30.14 | 29.76 | 30.05 | 0 | -0.11(-0.35%) |
Nov 14, 2013 | 30.14 | 30.31 | 29.68 | 30.16 | 0 | +0.04(+0.13%) |
Nov 13, 2013 | 29.57 | 30.12 | 29.57 | 30.12 | 0 | +0.35(+1.19%) |
Nov 12, 2013 | 29.59 | 29.92 | 29.46 | 29.76 | 0 | +0.17(+0.57%) |
Nov 11, 2013 | 29.46 | 29.67 | 29.38 | 29.60 | 0 | +0.01(+0.04%) |
Nov 08, 2013 | 29.43 | 29.92 | 29.36 | 29.58 | 0 | +0.10(+0.34%) |
Nov 07, 2013 | 29.93 | 29.93 | 29.36 | 29.48 | 81,876 | -0.38(-1.29%) |
Nov 06, 2013 | 29.98 | 30.11 | 29.47 | 29.86 | 83,873 | +0.07(+0.25%) |
Nov 05, 2013 | 29.57 | 30.03 | 29.42 | 29.79 | 0 | +0.16(+0.54%) |
Nov 04, 2013 | 29.66 | 29.83 | 29.47 | 29.63 | 82,374 | -0.04(-0.12%) |
Nov 01, 2013 | 29.42 | 29.80 | 29.23 | 29.67 | 0 | +0.14(+0.46%) |
Oct 31, 2013 | 29.39 | 29.72 | 29.29 | 29.53 | 0 | +0.11(+0.38%) |
Oct 30, 2013 | 29.65 | 29.85 | 29.16 | 29.42 | 136,014 | -0.19(-0.63%) |
Oct 29, 2013 | 29.44 | 29.73 | 29.33 | 29.60 | 0 | +0.30(+1.01%) |
Oct 28, 2013 | 30.45 | 30.47 | 29.23 | 29.31 | 0 | -1.32(-4.30%) |
Oct 25, 2013 | 29.30 | 30.90 | 29.16 | 30.62 | 0 | +1.87(+6.51%) |
Oct 24, 2013 | 27.62 | 28.81 | 27.42 | 28.75 | 160,761 | +1.00(+3.61%) |
Oct 23, 2013 | 27.75 | 27.99 | 27.55 | 27.75 | 0 | -0.04(-0.16%) |
Oct 22, 2013 | 27.67 | 28.09 | 27.57 | 27.79 | 80,311 | +0.10(+0.37%) |
Oct 21, 2013 | 27.87 | 27.89 | 27.54 | 27.69 | 127,717 | -0.08(-0.27%) |
Oct 18, 2013 | 27.64 | 28.01 | 26.09 | 27.77 | 228,065 | +0.34(+1.24%) |
Oct 17, 2013 | 27.33 | 27.77 | 27.09 | 27.43 | 159,825 | +0.11(+0.39%) |
Oct 16, 2013 | 27.22 | 27.54 | 27.22 | 27.32 | 59,077 | +0.15(+0.54%) |
Oct 15, 2013 | 27.38 | 27.52 | 27.17 | 27.18 | 63,556 | -0.25(-0.92%) |
Oct 14, 2013 | 26.73 | 27.49 | 26.66 | 27.43 | 125,029 | +0.50(+1.87%) |
Oct 11, 2013 | 26.37 | 26.94 | 26.34 | 26.92 | 0 | +0.42(+1.60%) |
Oct 10, 2013 | 26.09 | 26.61 | 26.07 | 26.50 | 156,302 | +0.52(+2.01%) |
Oct 09, 2013 | 25.70 | 26.05 | 25.70 | 25.98 | 0 | +0.26(+1.00%) |
Oct 08, 2013 | 25.98 | 26.05 | 25.56 | 25.72 | 179,248 | -0.13(-0.51%) |
Oct 07, 2013 | 26.30 | 26.49 | 25.79 | 25.86 | 0 | -0.66(-2.48%) |
Oct 04, 2013 | 26.35 | 26.61 | 26.35 | 26.51 | 0 | +0.24(+0.91%) |
Oct 03, 2013 | 26.55 | 26.73 | 26.22 | 26.27 | 0 | -0.22(-0.83%) |
Oct 02, 2013 | 26.79 | 27.02 | 26.41 | 26.50 | 76,079 | -0.34(-1.27%) |