Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.09 | 36.98 | 36.98 | 36.98 | 9,682,400 | -0.11(-0.30%) |
Dec 30, 2013 | 36.60 | 37.23 | 36.41 | 37.09 | 565,974 | +0.41(+1.10%) |
Dec 27, 2013 | 36.76 | 36.98 | 36.18 | 36.69 | 317,230 | +0.12(+0.34%) |
Dec 26, 2013 | 37.24 | 37.38 | 36.10 | 36.56 | 418,148 | -0.38(-1.04%) |
Dec 24, 2013 | 35.92 | 37.20 | 35.88 | 36.95 | 556,086 | +2.13(+6.12%) |
Dec 23, 2013 | 35.66 | 36.10 | 34.59 | 34.81 | 497,424 | +0.22(+0.65%) |
Dec 20, 2013 | 33.50 | 34.67 | 33.49 | 34.59 | 535,766 | +1.21(+3.61%) |
Dec 19, 2013 | 33.53 | 33.79 | 32.89 | 33.38 | 347,346 | -0.32(-0.93%) |
Dec 18, 2013 | 33.26 | 33.74 | 32.73 | 33.70 | 280,448 | +0.78(+2.37%) |
Dec 17, 2013 | 32.94 | 33.19 | 32.42 | 32.92 | 214,554 | -0.00(-0.02%) |
Dec 16, 2013 | 32.97 | 33.19 | 32.81 | 32.92 | 371,790 | -0.03(-0.09%) |
Dec 13, 2013 | 32.91 | 33.80 | 32.44 | 32.95 | 427,900 | +0.02(+0.08%) |
Dec 12, 2013 | 32.98 | 33.10 | 32.33 | 32.93 | 311,988 | -0.08(-0.24%) |
Dec 11, 2013 | 33.70 | 33.79 | 32.69 | 33.01 | 535,038 | -0.73(-2.16%) |
Dec 10, 2013 | 34.02 | 34.41 | 33.55 | 33.74 | 729,880 | -0.17(-0.51%) |
Dec 09, 2013 | 34.39 | 34.49 | 32.84 | 33.91 | 581,326 | -0.21(-0.62%) |
Dec 06, 2013 | 34.26 | 34.61 | 33.50 | 34.12 | 0 | -0.03(-0.09%) |
Dec 05, 2013 | 33.49 | 34.41 | 32.93 | 34.16 | 0 | +1.13(+3.42%) |
Dec 04, 2013 | 31.85 | 33.17 | 31.54 | 33.02 | 2,547,430 | +3.88(+13.31%) |
Dec 03, 2013 | 28.73 | 29.34 | 28.68 | 29.14 | 0 | +0.40(+1.39%) |
Dec 02, 2013 | 30.12 | 30.12 | 28.68 | 28.75 | 469,498 | -1.38(-4.58%) |
Nov 29, 2013 | 30.08 | 30.50 | 29.72 | 30.12 | 0 | +0.27(+0.89%) |
Nov 27, 2013 | 29.93 | 30.36 | 29.57 | 29.86 | 0 | +0.00(+0.02%) |
Nov 26, 2013 | 29.86 | 30.18 | 29.32 | 29.86 | 0 | -0.03(-0.10%) |
Nov 25, 2013 | 29.60 | 30.02 | 29.27 | 29.89 | 294,502 | +0.79(+2.70%) |
Nov 22, 2013 | 28.66 | 29.23 | 28.64 | 29.10 | 0 | +0.42(+1.46%) |
Nov 21, 2013 | 28.06 | 28.86 | 27.98 | 28.68 | 249,776 | +0.68(+2.45%) |
Nov 20, 2013 | 28.29 | 28.45 | 27.89 | 28.00 | 0 | -0.42(-1.48%) |
Nov 19, 2013 | 28.71 | 28.88 | 28.19 | 28.41 | 181,136 | -0.37(-1.29%) |
Nov 18, 2013 | 29.45 | 29.73 | 28.54 | 28.79 | 0 | -0.68(-2.29%) |
Nov 15, 2013 | 29.61 | 29.86 | 28.98 | 29.46 | 0 | -0.02(-0.08%) |
Nov 14, 2013 | 29.50 | 29.91 | 29.01 | 29.48 | 0 | -0.03(-0.08%) |
Nov 13, 2013 | 27.64 | 29.57 | 27.64 | 29.51 | 0 | +1.80(+6.48%) |
Nov 12, 2013 | 27.68 | 27.89 | 26.91 | 27.71 | 0 | -0.09(-0.31%) |
Nov 11, 2013 | 27.16 | 28.08 | 27.01 | 27.80 | 0 | +0.67(+2.47%) |
Nov 08, 2013 | 27.40 | 28.02 | 26.71 | 27.13 | 0 | -0.30(-1.09%) |
Nov 07, 2013 | 28.04 | 28.15 | 27.15 | 27.43 | 255,294 | -0.44(-1.58%) |
Nov 06, 2013 | 28.24 | 28.56 | 27.86 | 27.87 | 93,730 | -0.20(-0.71%) |
Nov 05, 2013 | 27.80 | 28.38 | 27.55 | 28.07 | 0 | +0.14(+0.48%) |
Nov 04, 2013 | 28.02 | 28.29 | 27.20 | 27.93 | 188,138 | -0.42(-1.48%) |
Nov 01, 2013 | 28.36 | 28.89 | 27.75 | 28.36 | 0 | -0.00(-0.02%) |
Oct 31, 2013 | 28.88 | 28.88 | 28.33 | 28.36 | 0 | -0.62(-2.12%) |
Oct 30, 2013 | 29.38 | 29.43 | 28.57 | 28.98 | 200,092 | -0.37(-1.26%) |
Oct 29, 2013 | 28.65 | 29.38 | 28.52 | 29.34 | 0 | +0.79(+2.77%) |
Oct 28, 2013 | 28.16 | 28.70 | 27.70 | 28.55 | 0 | +0.42(+1.49%) |
Oct 25, 2013 | 29.45 | 29.45 | 28.01 | 28.14 | 0 | -1.32(-4.48%) |
Oct 24, 2013 | 28.18 | 29.61 | 27.80 | 29.45 | 352,612 | +1.35(+4.82%) |
Oct 23, 2013 | 28.07 | 28.21 | 27.81 | 28.10 | 0 | -0.09(-0.32%) |
Oct 22, 2013 | 28.24 | 28.25 | 27.30 | 28.19 | 209,352 | -0.04(-0.14%) |
Oct 21, 2013 | 27.52 | 28.50 | 27.45 | 28.23 | 276,856 | +0.82(+3.01%) |
Oct 18, 2013 | 27.04 | 27.48 | 26.94 | 27.41 | 112,590 | +0.60(+2.22%) |
Oct 17, 2013 | 26.64 | 26.89 | 26.36 | 26.81 | 82,220 | +0.03(+0.11%) |
Oct 16, 2013 | 26.70 | 27.20 | 26.47 | 26.78 | 88,622 | +0.32(+1.19%) |
Oct 15, 2013 | 27.59 | 27.66 | 26.43 | 26.46 | 180,556 | -1.28(-4.61%) |
Oct 14, 2013 | 26.79 | 27.80 | 26.57 | 27.75 | 123,412 | +0.84(+3.10%) |
Oct 11, 2013 | 27.48 | 27.54 | 26.63 | 26.91 | 0 | -0.71(-2.57%) |
Oct 10, 2013 | 27.34 | 28.14 | 27.27 | 27.62 | 283,640 | +0.59(+2.16%) |
Oct 09, 2013 | 25.80 | 27.45 | 25.80 | 27.04 | 461,504 | +1.25(+4.83%) |
Oct 08, 2013 | 26.16 | 26.48 | 25.33 | 25.79 | 281,076 | -0.45(-1.70%) |
Oct 07, 2013 | 27.10 | 27.25 | 26.20 | 26.23 | 0 | -1.02(-3.72%) |
Oct 04, 2013 | 27.75 | 28.11 | 27.20 | 27.25 | 0 | -0.48(-1.71%) |
Oct 03, 2013 | 27.05 | 28.49 | 27.00 | 27.73 | 0 | +0.74(+2.72%) |
Oct 02, 2013 | 27.33 | 27.45 | 26.89 | 26.99 | 153,172 | -0.51(-1.85%) |