Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.60 | 30.94 | 30.94 | 30.94 | 94,270 | +0.32(+1.05%) |
Dec 30, 2013 | 30.61 | 30.96 | 30.53 | 30.61 | 157,276 | +0.07(+0.24%) |
Dec 27, 2013 | 30.64 | 30.91 | 30.14 | 30.54 | 97,306 | -0.01(-0.05%) |
Dec 26, 2013 | 30.53 | 31.10 | 29.99 | 30.56 | 156,809 | +0.11(+0.36%) |
Dec 24, 2013 | 30.30 | 30.55 | 29.76 | 30.45 | 67,074 | +0.15(+0.48%) |
Dec 23, 2013 | 30.02 | 30.52 | 29.92 | 30.30 | 145,069 | +0.35(+1.17%) |
Dec 20, 2013 | 29.59 | 30.33 | 28.99 | 29.95 | 174,977 | +0.39(+1.33%) |
Dec 19, 2013 | 29.44 | 29.81 | 28.69 | 29.56 | 137,537 | -0.01(-0.02%) |
Dec 18, 2013 | 29.26 | 30.23 | 29.19 | 29.57 | 208,991 | +0.79(+2.73%) |
Dec 17, 2013 | 28.18 | 28.88 | 27.96 | 28.78 | 93,396 | +0.60(+2.12%) |
Dec 16, 2013 | 28.23 | 28.63 | 27.90 | 28.18 | 148,554 | +0.15(+0.52%) |
Dec 13, 2013 | 28.25 | 28.82 | 27.98 | 28.04 | 145,597 | -0.21(-0.75%) |
Dec 12, 2013 | 27.48 | 28.49 | 27.48 | 28.25 | 168,580 | +0.60(+2.16%) |
Dec 11, 2013 | 27.79 | 28.30 | 26.98 | 27.65 | 166,568 | -0.01(-0.05%) |
Dec 10, 2013 | 27.15 | 28.00 | 26.94 | 27.66 | 125,052 | +0.41(+1.50%) |
Dec 09, 2013 | 28.44 | 28.47 | 27.01 | 27.26 | 206,484 | -1.01(-3.56%) |
Dec 06, 2013 | 28.73 | 28.92 | 28.20 | 28.26 | 144,731 | -0.04(-0.13%) |
Dec 05, 2013 | 28.16 | 28.36 | 27.72 | 28.30 | 179,784 | +0.19(+0.67%) |
Dec 04, 2013 | 28.98 | 29.25 | 27.37 | 28.11 | 187,833 | -0.72(-2.50%) |
Dec 03, 2013 | 27.71 | 28.98 | 27.71 | 28.83 | 478,841 | +0.96(+3.45%) |
Dec 02, 2013 | 27.21 | 27.93 | 27.19 | 27.87 | 269,127 | +1.06(+3.97%) |
Nov 29, 2013 | 27.15 | 27.29 | 26.69 | 26.80 | 65,794 | -0.16(-0.59%) |
Nov 27, 2013 | 26.07 | 27.04 | 26.07 | 26.96 | 123,964 | +0.90(+3.44%) |
Nov 26, 2013 | 26.47 | 26.80 | 25.95 | 26.07 | 122,740 | -0.34(-1.27%) |
Nov 25, 2013 | 26.41 | 26.83 | 25.96 | 26.40 | 161,649 | -0.05(-0.19%) |
Nov 22, 2013 | 28.20 | 28.20 | 25.12 | 26.45 | 693,319 | -1.22(-4.42%) |
Nov 21, 2013 | 27.07 | 28.24 | 26.72 | 27.68 | 267,236 | +0.74(+2.73%) |
Nov 20, 2013 | 25.73 | 27.07 | 25.14 | 26.94 | 285,815 | +1.39(+5.45%) |
Nov 19, 2013 | 25.51 | 27.19 | 25.29 | 25.55 | 214,156 | +0.04(+0.14%) |
Nov 18, 2013 | 27.60 | 27.71 | 25.19 | 25.51 | 251,214 | -1.95(-7.11%) |
Nov 15, 2013 | 26.89 | 27.73 | 26.89 | 27.47 | 80,035 | +0.50(+1.84%) |
Nov 14, 2013 | 27.62 | 27.62 | 26.60 | 26.97 | 103,643 | -0.69(-2.48%) |
Nov 12, 2013 | 27.11 | 27.69 | 26.89 | 27.66 | 83,344 | +0.54(+1.99%) |
Nov 11, 2013 | 27.42 | 27.77 | 27.05 | 27.12 | 49,717 | -0.40(-1.46%) |
Nov 08, 2013 | 27.50 | 27.92 | 26.66 | 27.52 | 108,126 | -0.10(-0.37%) |
Nov 07, 2013 | 27.95 | 28.35 | 27.14 | 27.62 | 119,798 | -0.33(-1.17%) |
Nov 06, 2013 | 28.35 | 28.76 | 27.87 | 27.95 | 65,357 | -0.25(-0.88%) |
Nov 05, 2013 | 28.89 | 28.94 | 28.14 | 28.20 | 96,849 | -0.79(-2.72%) |
Nov 04, 2013 | 27.94 | 29.08 | 27.69 | 28.98 | 117,055 | +1.04(+3.73%) |
Nov 01, 2013 | 29.15 | 29.38 | 27.54 | 27.94 | 126,158 | -1.14(-3.91%) |
Oct 31, 2013 | 28.84 | 29.73 | 28.45 | 29.08 | 175,681 | +0.29(+1.01%) |
Oct 30, 2013 | 29.00 | 29.17 | 28.28 | 28.79 | 244,249 | -0.22(-0.75%) |
Oct 29, 2013 | 28.55 | 29.14 | 28.39 | 29.00 | 144,199 | +0.60(+2.13%) |
Oct 28, 2013 | 28.04 | 28.82 | 27.96 | 28.40 | 75,576 | +0.52(+1.88%) |
Oct 25, 2013 | 28.06 | 28.25 | 27.24 | 27.87 | 82,790 | -0.02(-0.08%) |
Oct 24, 2013 | 28.00 | 28.26 | 27.51 | 27.90 | 47,174 | -0.17(-0.60%) |
Oct 23, 2013 | 28.02 | 28.40 | 26.97 | 28.06 | 133,283 | -0.08(-0.28%) |
Oct 22, 2013 | 29.03 | 29.03 | 27.80 | 28.14 | 117,228 | -0.82(-2.82%) |
Oct 21, 2013 | 28.88 | 29.16 | 28.68 | 28.96 | 79,199 | +0.05(+0.18%) |
Oct 18, 2013 | 28.44 | 29.14 | 28.09 | 28.91 | 148,328 | +0.60(+2.14%) |
Oct 17, 2013 | 27.85 | 28.44 | 27.41 | 28.30 | 100,840 | +0.50(+1.78%) |
Oct 16, 2013 | 27.39 | 28.41 | 27.07 | 27.81 | 126,776 | +0.58(+2.11%) |
Oct 15, 2013 | 28.13 | 28.32 | 27.09 | 27.23 | 95,572 | -0.96(-3.41%) |
Oct 14, 2013 | 27.65 | 28.31 | 26.97 | 28.20 | 126,625 | +0.46(+1.66%) |
Oct 11, 2013 | 27.14 | 27.96 | 26.41 | 27.74 | 130,142 | +0.65(+2.39%) |
Oct 10, 2013 | 27.09 | 27.61 | 25.96 | 27.09 | 192,621 | +0.48(+1.81%) |
Oct 09, 2013 | 26.20 | 26.72 | 25.59 | 26.61 | 102,858 | +0.42(+1.59%) |
Oct 08, 2013 | 27.72 | 27.77 | 26.02 | 26.19 | 154,636 | -1.57(-5.64%) |
Oct 07, 2013 | 27.99 | 28.08 | 27.20 | 27.76 | 122,386 | -0.48(-1.70%) |
Oct 04, 2013 | 26.92 | 28.60 | 26.85 | 28.24 | 181,265 | +1.41(+5.27%) |
Oct 03, 2013 | 27.18 | 27.34 | 26.61 | 26.83 | 132,347 | -0.34(-1.26%) |
Oct 02, 2013 | 27.85 | 27.85 | 26.83 | 27.17 | 216,261 | -0.90(-3.19%) |