Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.55 | 33.55 | 33.55 | 0 | +0.43(+1.30%) | |
Dec 30, 2013 | 32.91 | 33.13 | 32.91 | 33.12 | 4,172 | -0.08(-0.24%) |
Dec 27, 2013 | 33.24 | 33.29 | 33.09 | 33.20 | 5,926 | -0.14(-0.42%) |
Dec 26, 2013 | 33.09 | 33.43 | 33.09 | 33.34 | 4,788 | +0.28(+0.85%) |
Dec 24, 2013 | 32.71 | 33.06 | 32.71 | 33.06 | 0 | +0.93(+2.89%) |
Dec 23, 2013 | 32.24 | 32.39 | 32.13 | 32.13 | 6,398 | +0.11(+0.35%) |
Dec 20, 2013 | 32.21 | 32.30 | 32.01 | 32.02 | 0 | +0.00(+0.00%) |
Dec 19, 2013 | 31.75 | 32.06 | 31.75 | 32.02 | 8,593 | +0.35(+1.11%) |
Dec 18, 2013 | 31.32 | 31.67 | 31.32 | 31.67 | 6,933 | +0.73(+2.36%) |
Dec 17, 2013 | 31.00 | 31.00 | 30.67 | 30.94 | 9,611 | -0.34(-1.09%) |
Dec 16, 2013 | 31.28 | 31.29 | 31.10 | 31.28 | 3,488 | +0.54(+1.76%) |
Dec 13, 2013 | 30.42 | 30.74 | 30.36 | 30.74 | 0 | +0.36(+1.18%) |
Dec 12, 2013 | 30.30 | 30.40 | 30.12 | 30.38 | 5,435 | +0.23(+0.76%) |
Dec 11, 2013 | 30.40 | 30.40 | 30.15 | 30.15 | 2,935 | -0.38(-1.24%) |
Dec 10, 2013 | 30.45 | 30.57 | 30.34 | 30.53 | 4,190 | +0.43(+1.43%) |
Dec 09, 2013 | 29.89 | 30.10 | 29.89 | 30.10 | 8,179 | +0.66(+2.24%) |
Dec 06, 2013 | 29.43 | 29.46 | 29.21 | 29.44 | 7,388 | -0.29(-0.99%) |
Dec 05, 2013 | 29.70 | 29.82 | 29.60 | 29.73 | 14,820 | -0.36(-1.18%) |
Dec 04, 2013 | 29.82 | 30.09 | 29.82 | 30.09 | 19,134 | +0.09(+0.29%) |
Dec 03, 2013 | 29.94 | 30.03 | 29.86 | 30.00 | 4,851 | +0.06(+0.21%) |
Dec 02, 2013 | 30.17 | 30.22 | 29.94 | 29.94 | 3,537 | -0.18(-0.60%) |
Nov 29, 2013 | 30.14 | 30.16 | 29.95 | 30.12 | 7,648 | -0.67(-2.18%) |
Nov 27, 2013 | 30.92 | 30.92 | 30.52 | 30.79 | 4,778 | +0.19(+0.62%) |
Nov 26, 2013 | 30.42 | 30.69 | 30.40 | 30.60 | 23,766 | +0.48(+1.59%) |
Nov 25, 2013 | 30.32 | 30.32 | 29.97 | 30.12 | 4,719 | +0.53(+1.79%) |
Nov 22, 2013 | 29.65 | 29.65 | 29.37 | 29.59 | 12,991 | +0.30(+1.02%) |
Nov 21, 2013 | 28.90 | 29.29 | 28.90 | 29.29 | 6,928 | +1.00(+3.53%) |
Nov 20, 2013 | 28.64 | 28.64 | 28.29 | 28.29 | 8,419 | -0.34(-1.19%) |
Nov 19, 2013 | 28.62 | 28.64 | 28.42 | 28.63 | 3,176 | -0.41(-1.41%) |
Nov 18, 2013 | 29.27 | 29.34 | 29.04 | 29.04 | 4,799 | -0.33(-1.12%) |
Nov 15, 2013 | 29.57 | 29.57 | 29.11 | 29.37 | 3,743 | -0.76(-2.52%) |
Nov 14, 2013 | 29.79 | 30.13 | 29.79 | 30.13 | 13,440 | -0.37(-1.21%) |
Nov 12, 2013 | 30.74 | 30.74 | 30.48 | 30.50 | 15,409 | -0.27(-0.88%) |
Nov 11, 2013 | 30.72 | 30.90 | 30.59 | 30.77 | 3,520 | +0.46(+1.52%) |
Nov 08, 2013 | 29.74 | 30.37 | 29.74 | 30.31 | 224,897 | +2.62(+9.46%) |
Nov 07, 2013 | 28.90 | 28.90 | 27.45 | 27.69 | 2,215 | -0.51(-1.81%) |
Nov 06, 2013 | 28.52 | 28.52 | 28.20 | 28.20 | 6,347 | +0.34(+1.22%) |
Nov 05, 2013 | 27.62 | 27.88 | 27.55 | 27.86 | 13,051 | -0.43(-1.52%) |
Nov 04, 2013 | 28.11 | 28.29 | 28.01 | 28.29 | 1,845 | -0.02(-0.07%) |
Nov 01, 2013 | 28.26 | 28.31 | 28.09 | 28.31 | 5,103 | +0.28(+1.00%) |
Oct 31, 2013 | 28.37 | 28.37 | 27.91 | 28.03 | 5,117 | -0.05(-0.18%) |
Oct 30, 2013 | 28.32 | 28.36 | 28.00 | 28.08 | 7,280 | -0.25(-0.88%) |
Oct 29, 2013 | 28.38 | 28.38 | 28.17 | 28.33 | 7,684 | +0.30(+1.05%) |
Oct 28, 2013 | 28.14 | 28.14 | 27.87 | 28.03 | 3,681 | -0.38(-1.32%) |
Oct 25, 2013 | 28.81 | 28.81 | 28.22 | 28.41 | 9,714 | -1.28(-4.31%) |
Oct 24, 2013 | 29.65 | 29.69 | 29.63 | 29.69 | 2,114 | +0.06(+0.20%) |
Oct 23, 2013 | 29.50 | 29.64 | 29.45 | 29.63 | 10,336 | +0.51(+1.75%) |
Oct 22, 2013 | 28.89 | 29.31 | 28.89 | 29.12 | 10,376 | -0.22(-0.75%) |
Oct 21, 2013 | 29.53 | 29.60 | 29.33 | 29.34 | 16,294 | +0.33(+1.14%) |
Oct 18, 2013 | 29.02 | 29.11 | 28.88 | 29.01 | 9,572 | +0.24(+0.83%) |
Oct 17, 2013 | 28.25 | 28.77 | 28.25 | 28.77 | 7,011 | +0.74(+2.64%) |
Oct 16, 2013 | 27.81 | 28.07 | 27.80 | 28.03 | 6,359 | +0.18(+0.65%) |
Oct 15, 2013 | 27.78 | 27.86 | 27.70 | 27.85 | 5,322 | +0.22(+0.80%) |
Oct 14, 2013 | 27.22 | 27.64 | 27.22 | 27.63 | 1,173 | +0.27(+0.99%) |
Oct 11, 2013 | 27.24 | 27.40 | 27.16 | 27.36 | 19,282 | +0.07(+0.26%) |
Oct 10, 2013 | 27.16 | 27.31 | 27.02 | 27.29 | 11,769 | +1.06(+4.04%) |
Oct 09, 2013 | 25.99 | 26.23 | 25.96 | 26.23 | 3,648 | -0.27(-1.02%) |
Oct 08, 2013 | 26.69 | 26.69 | 26.38 | 26.50 | 4,045 | -0.70(-2.57%) |
Oct 07, 2013 | 26.79 | 27.24 | 26.79 | 27.20 | 10,091 | -0.45(-1.63%) |
Oct 04, 2013 | 27.50 | 27.68 | 27.41 | 27.65 | 5,241 | -0.11(-0.40%) |
Oct 03, 2013 | 27.61 | 27.83 | 27.59 | 27.76 | 19,556 | -0.50(-1.77%) |
Oct 02, 2013 | 27.84 | 28.26 | 27.80 | 28.26 | 5,621 | +0.38(+1.36%) |