Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.77 | 27.80 | 27.80 | 27.80 | 520,851 | +0.18(+0.65%) |
Dec 30, 2013 | 27.03 | 27.69 | 26.55 | 27.62 | 522,211 | +0.41(+1.51%) |
Dec 27, 2013 | 27.58 | 27.62 | 26.95 | 27.21 | 499,772 | -0.28(-1.02%) |
Dec 26, 2013 | 27.69 | 27.69 | 27.39 | 27.49 | 297,161 | -0.05(-0.20%) |
Dec 24, 2013 | 27.26 | 27.62 | 27.11 | 27.55 | 350,950 | +0.24(+0.86%) |
Dec 23, 2013 | 27.25 | 27.36 | 27.03 | 27.31 | 457,472 | +0.05(+0.18%) |
Dec 20, 2013 | 26.79 | 27.36 | 26.79 | 27.26 | 1,987,870 | +0.30(+1.12%) |
Dec 19, 2013 | 27.07 | 27.19 | 26.80 | 26.96 | 625,894 | -0.09(-0.32%) |
Dec 18, 2013 | 27.36 | 27.36 | 26.72 | 27.05 | 4,430,123 | -0.10(-0.38%) |
Dec 17, 2013 | 27.12 | 27.63 | 27.12 | 27.15 | 970,021 | -0.40(-1.45%) |
Dec 16, 2013 | 27.12 | 27.58 | 27.03 | 27.55 | 571,473 | +0.16(+0.58%) |
Dec 13, 2013 | 27.63 | 27.63 | 27.20 | 27.39 | 754,939 | -0.05(-0.20%) |
Dec 12, 2013 | 27.91 | 28.09 | 27.40 | 27.45 | 1,801,686 | -0.36(-1.30%) |
Dec 11, 2013 | 27.36 | 28.42 | 27.03 | 27.81 | 1,647,408 | +0.43(+1.56%) |
Dec 10, 2013 | 27.03 | 27.55 | 26.88 | 27.38 | 1,202,782 | +0.16(+0.60%) |
Dec 09, 2013 | 26.39 | 27.33 | 25.80 | 27.22 | 3,113,215 | +1.36(+5.25%) |
Dec 06, 2013 | 25.54 | 25.93 | 25.37 | 25.86 | 0 | +0.42(+1.66%) |
Dec 05, 2013 | 25.32 | 25.76 | 25.15 | 25.44 | 0 | +0.03(+0.13%) |
Dec 04, 2013 | 25.42 | 25.64 | 25.18 | 25.41 | 0 | +0.04(+0.15%) |
Dec 03, 2013 | 25.49 | 25.56 | 25.08 | 25.37 | 0 | -0.37(-1.45%) |
Dec 02, 2013 | 25.58 | 25.78 | 24.95 | 25.74 | 0 | +0.50(+1.99%) |
Nov 29, 2013 | 25.44 | 25.74 | 25.14 | 25.24 | 0 | -0.31(-1.20%) |
Nov 27, 2013 | 25.29 | 25.66 | 25.22 | 25.54 | 0 | +0.21(+0.82%) |
Nov 26, 2013 | 25.25 | 25.40 | 24.96 | 25.33 | 0 | +0.20(+0.78%) |
Nov 25, 2013 | 24.79 | 25.24 | 24.55 | 25.14 | 0 | -0.10(-0.39%) |
Nov 22, 2013 | 25.01 | 25.25 | 24.66 | 25.24 | 0 | +0.80(+3.27%) |
Nov 21, 2013 | 24.58 | 24.58 | 24.23 | 24.44 | 0 | +0.03(+0.13%) |
Nov 20, 2013 | 24.62 | 24.62 | 24.22 | 24.40 | 0 | +0.04(+0.18%) |
Nov 19, 2013 | 24.36 | 24.64 | 24.23 | 24.36 | 0 | -0.30(-1.22%) |
Nov 18, 2013 | 24.73 | 24.89 | 24.54 | 24.66 | 788,853 | -0.07(-0.29%) |
Nov 15, 2013 | 24.64 | 24.84 | 24.59 | 24.73 | 0 | +0.14(+0.56%) |
Nov 14, 2013 | 24.34 | 24.87 | 24.34 | 24.60 | 0 | -0.26(-1.03%) |
Nov 12, 2013 | 25.58 | 25.69 | 24.83 | 24.85 | 1,943,863 | -0.21(-0.85%) |
Nov 11, 2013 | 25.03 | 25.43 | 24.76 | 25.07 | 0 | +0.18(+0.70%) |
Nov 08, 2013 | 24.84 | 25.06 | 24.47 | 24.89 | 0 | -0.18(-0.70%) |
Nov 07, 2013 | 26.21 | 26.21 | 24.77 | 25.07 | 2,029,061 | -0.60(-2.32%) |
Nov 06, 2013 | 25.44 | 25.82 | 25.12 | 25.66 | 2,894,410 | +0.21(+0.82%) |
Nov 05, 2013 | 29.27 | 29.27 | 25.31 | 25.45 | 0 | -0.15(-0.60%) |
Nov 04, 2013 | 25.06 | 25.83 | 24.99 | 25.61 | 3,237,947 | +0.63(+2.54%) |
Nov 01, 2013 | 24.73 | 25.03 | 24.43 | 24.97 | 0 | +0.35(+1.42%) |
Oct 31, 2013 | 24.27 | 24.72 | 24.09 | 24.62 | 0 | +0.35(+1.44%) |
Oct 30, 2013 | 24.59 | 25.02 | 24.08 | 24.27 | 0 | -0.09(-0.36%) |
Oct 29, 2013 | 24.14 | 24.49 | 24.08 | 24.36 | 0 | +0.07(+0.29%) |
Oct 28, 2013 | 24.35 | 24.50 | 24.08 | 24.29 | 0 | -0.02(-0.07%) |
Oct 25, 2013 | 24.23 | 24.48 | 23.88 | 24.31 | 0 | +0.32(+1.32%) |
Oct 24, 2013 | 23.86 | 24.15 | 23.75 | 23.99 | 0 | +0.10(+0.41%) |
Oct 23, 2013 | 23.51 | 24.16 | 22.81 | 23.89 | 0 | -0.49(-2.00%) |
Oct 22, 2013 | 24.09 | 24.45 | 23.77 | 24.38 | 0 | +0.19(+0.79%) |
Oct 21, 2013 | 24.08 | 24.23 | 23.83 | 24.19 | 0 | -0.05(-0.23%) |
Oct 18, 2013 | 23.94 | 24.33 | 23.34 | 24.24 | 1,020,590 | +0.59(+2.48%) |
Oct 17, 2013 | 24.53 | 24.53 | 22.45 | 23.65 | 0 | +1.07(+4.75%) |
Oct 16, 2013 | 22.65 | 22.65 | 22.49 | 22.58 | 0 | +0.04(+0.17%) |
Oct 15, 2013 | 22.54 | 22.60 | 22.49 | 22.54 | 0 | +0.00(+0.00%) |