Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.14 | 29.16 | 29.16 | 29.16 | 339,519 | +0.06(+0.22%) |
Dec 30, 2013 | 28.93 | 29.14 | 28.93 | 29.10 | 291,673 | +0.22(+0.75%) |
Dec 27, 2013 | 28.88 | 29.00 | 28.80 | 28.88 | 229,771 | -0.04(-0.15%) |
Dec 26, 2013 | 28.78 | 28.98 | 28.78 | 28.92 | 206,812 | +0.04(+0.15%) |
Dec 24, 2013 | 28.73 | 28.89 | 28.73 | 28.88 | 107,646 | +0.07(+0.24%) |
Dec 23, 2013 | 28.79 | 29.01 | 28.78 | 28.81 | 499,357 | +0.13(+0.47%) |
Dec 20, 2013 | 28.59 | 28.73 | 28.57 | 28.68 | 230,966 | +0.12(+0.41%) |
Dec 19, 2013 | 28.73 | 28.79 | 28.44 | 28.56 | 498,153 | -0.24(-0.82%) |
Dec 18, 2013 | 28.40 | 28.82 | 28.27 | 28.80 | 361,705 | +0.47(+1.64%) |
Dec 17, 2013 | 28.30 | 28.36 | 28.16 | 28.33 | 161,571 | -0.02(-0.07%) |
Dec 16, 2013 | 28.29 | 28.43 | 28.29 | 28.35 | 361,479 | +0.04(+0.15%) |
Dec 13, 2013 | 28.25 | 28.53 | 28.21 | 28.31 | 385,448 | +0.08(+0.27%) |
Dec 12, 2013 | 28.29 | 28.36 | 28.18 | 28.23 | 369,756 | -0.17(-0.59%) |
Dec 11, 2013 | 28.94 | 28.94 | 28.34 | 28.40 | 269,092 | -0.51(-1.78%) |
Dec 10, 2013 | 28.95 | 29.01 | 28.90 | 28.91 | 426,929 | -0.10(-0.34%) |
Dec 09, 2013 | 28.98 | 29.02 | 28.82 | 29.01 | 319,332 | +0.03(+0.12%) |
Dec 06, 2013 | 28.88 | 29.04 | 28.88 | 28.98 | 564,589 | +0.19(+0.68%) |
Dec 05, 2013 | 28.77 | 28.83 | 28.61 | 28.78 | 735,694 | +0.00(+0.00%) |
Dec 04, 2013 | 28.68 | 28.92 | 28.51 | 28.78 | 178,974 | +0.06(+0.19%) |
Dec 03, 2013 | 28.81 | 28.81 | 28.64 | 28.73 | 789,914 | -0.13(-0.46%) |
Dec 02, 2013 | 29.14 | 29.14 | 28.80 | 28.86 | 262,106 | -0.31(-1.07%) |
Nov 29, 2013 | 29.18 | 29.41 | 29.13 | 29.17 | 109,079 | -0.13(-0.45%) |
Nov 27, 2013 | 29.19 | 29.35 | 29.11 | 29.30 | 340,677 | +0.17(+0.60%) |
Nov 26, 2013 | 29.23 | 29.23 | 29.01 | 29.13 | 286,303 | -0.03(-0.10%) |
Nov 25, 2013 | 29.21 | 29.37 | 29.08 | 29.16 | 390,352 | -0.22(-0.73%) |
Nov 22, 2013 | 29.50 | 29.50 | 29.22 | 29.37 | 250,411 | -0.08(-0.26%) |
Nov 21, 2013 | 29.43 | 29.48 | 29.25 | 29.45 | 121,762 | +0.10(+0.33%) |
Nov 20, 2013 | 29.74 | 29.74 | 29.23 | 29.35 | 207,964 | -0.27(-0.92%) |
Nov 19, 2013 | 29.70 | 29.83 | 29.55 | 29.62 | 152,154 | -0.21(-0.70%) |
Nov 18, 2013 | 30.03 | 30.05 | 29.81 | 29.83 | 255,060 | -0.13(-0.42%) |
Nov 15, 2013 | 29.93 | 29.99 | 29.85 | 29.96 | 192,017 | +0.20(+0.68%) |
Nov 14, 2013 | 29.58 | 29.88 | 29.58 | 29.75 | 125,695 | +0.43(+1.47%) |
Nov 12, 2013 | 29.55 | 29.55 | 29.23 | 29.32 | 865,258 | -0.15(-0.52%) |
Nov 11, 2013 | 29.44 | 29.64 | 29.44 | 29.48 | 279,714 | -0.08(-0.26%) |
Nov 08, 2013 | 29.78 | 29.78 | 29.21 | 29.55 | 482,114 | -0.12(-0.40%) |
Nov 07, 2013 | 30.01 | 30.10 | 29.63 | 29.67 | 145,508 | -0.44(-1.45%) |
Nov 06, 2013 | 30.18 | 30.22 | 30.05 | 30.11 | 93,151 | -0.01(-0.05%) |
Nov 05, 2013 | 30.29 | 30.29 | 30.07 | 30.12 | 103,778 | -0.38(-1.23%) |
Nov 04, 2013 | 30.52 | 30.52 | 30.30 | 30.50 | 107,829 | +0.08(+0.25%) |
Nov 01, 2013 | 30.35 | 30.42 | 30.18 | 30.42 | 98,823 | +0.05(+0.16%) |
Oct 31, 2013 | 30.58 | 30.61 | 30.30 | 30.37 | 72,648 | -0.16(-0.52%) |
Oct 30, 2013 | 30.80 | 30.83 | 30.41 | 30.53 | 161,033 | -0.25(-0.81%) |
Oct 29, 2013 | 30.99 | 30.99 | 30.66 | 30.78 | 91,465 | -0.09(-0.29%) |
Oct 28, 2013 | 31.04 | 31.04 | 30.74 | 30.87 | 83,357 | -0.21(-0.67%) |
Oct 25, 2013 | 30.94 | 31.10 | 30.85 | 31.08 | 74,839 | +0.22(+0.72%) |
Oct 24, 2013 | 31.01 | 31.01 | 30.76 | 30.86 | 183,141 | +0.00(+0.00%) |
Oct 23, 2013 | 30.94 | 30.94 | 30.71 | 30.86 | 585,295 | -0.11(-0.36%) |
Oct 22, 2013 | 30.73 | 31.03 | 30.60 | 30.97 | 448,076 | +0.28(+0.91%) |
Oct 21, 2013 | 30.86 | 30.86 | 30.61 | 30.69 | 153,374 | -0.18(-0.59%) |
Oct 18, 2013 | 30.87 | 30.93 | 30.69 | 30.87 | 269,720 | +0.12(+0.38%) |
Oct 17, 2013 | 30.43 | 30.80 | 30.28 | 30.76 | 352,335 | +0.42(+1.38%) |
Oct 16, 2013 | 29.92 | 30.34 | 29.92 | 30.34 | 174,734 | +0.43(+1.44%) |
Oct 15, 2013 | 29.95 | 30.04 | 29.84 | 29.91 | 126,648 | -0.22(-0.73%) |
Oct 14, 2013 | 29.87 | 30.13 | 29.84 | 30.13 | 245,114 | +0.09(+0.30%) |
Oct 11, 2013 | 29.91 | 30.04 | 29.70 | 30.04 | 151,880 | +0.22(+0.72%) |
Oct 10, 2013 | 29.31 | 29.85 | 29.27 | 29.82 | 200,513 | +0.69(+2.36%) |
Oct 09, 2013 | 29.07 | 29.27 | 29.07 | 29.14 | 165,940 | +0.19(+0.65%) |
Oct 08, 2013 | 29.35 | 29.35 | 28.93 | 28.95 | 174,471 | -0.24(-0.83%) |
Oct 07, 2013 | 29.09 | 29.30 | 28.97 | 29.19 | 302,119 | -0.10(-0.36%) |
Oct 04, 2013 | 29.37 | 29.38 | 29.18 | 29.30 | 90,728 | +0.01(+0.05%) |
Oct 03, 2013 | 29.64 | 29.64 | 29.14 | 29.28 | 142,821 | -0.36(-1.22%) |
Oct 02, 2013 | 29.60 | 29.67 | 29.41 | 29.64 | 186,033 | -0.07(-0.23%) |