Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.81 | 30.89 | 30.89 | 30.89 | 580,300 | +2.27(+7.93%) |
Dec 30, 2013 | 27.80 | 28.81 | 27.70 | 28.62 | 178,750 | +1.18(+4.30%) |
Dec 27, 2013 | 26.96 | 28.24 | 26.93 | 27.44 | 128,115 | +0.59(+2.20%) |
Dec 26, 2013 | 27.60 | 27.68 | 26.76 | 26.85 | 222,428 | -0.71(-2.58%) |
Dec 24, 2013 | 27.48 | 27.99 | 27.48 | 27.56 | 50,660 | +0.04(+0.15%) |
Dec 23, 2013 | 27.71 | 28.11 | 26.90 | 27.52 | 347,371 | -0.02(-0.07%) |
Dec 20, 2013 | 26.44 | 27.60 | 26.18 | 27.54 | 257,617 | +1.18(+4.48%) |
Dec 19, 2013 | 26.23 | 26.41 | 26.10 | 26.36 | 138,599 | +0.08(+0.30%) |
Dec 18, 2013 | 25.88 | 26.36 | 25.75 | 26.28 | 165,324 | +0.33(+1.27%) |
Dec 17, 2013 | 25.93 | 26.06 | 25.60 | 25.95 | 116,959 | -0.07(-0.27%) |
Dec 16, 2013 | 25.88 | 26.22 | 25.67 | 26.02 | 132,819 | +0.17(+0.66%) |
Dec 13, 2013 | 25.14 | 26.24 | 25.08 | 25.85 | 325,255 | +0.70(+2.78%) |
Dec 12, 2013 | 24.89 | 25.18 | 24.75 | 25.15 | 252,437 | +0.31(+1.25%) |
Dec 11, 2013 | 24.26 | 25.00 | 24.11 | 24.84 | 227,305 | +0.64(+2.64%) |
Dec 10, 2013 | 24.10 | 24.24 | 23.76 | 24.20 | 141,353 | +0.11(+0.46%) |
Dec 09, 2013 | 24.26 | 24.36 | 23.76 | 24.09 | 182,642 | -0.12(-0.50%) |
Dec 06, 2013 | 24.38 | 24.53 | 23.99 | 24.21 | 0 | +0.08(+0.33%) |
Dec 05, 2013 | 23.94 | 24.31 | 23.80 | 24.13 | 0 | +0.13(+0.54%) |
Dec 04, 2013 | 24.35 | 24.55 | 23.77 | 24.00 | 0 | -0.38(-1.56%) |
Dec 03, 2013 | 24.57 | 24.66 | 24.19 | 24.38 | 253,690 | -0.29(-1.18%) |
Dec 02, 2013 | 25.14 | 25.16 | 24.51 | 24.67 | 115,815 | -0.49(-1.95%) |
Nov 29, 2013 | 25.40 | 25.55 | 25.07 | 25.16 | 0 | -0.11(-0.44%) |
Nov 27, 2013 | 24.91 | 25.28 | 24.78 | 25.27 | 0 | +0.30(+1.20%) |
Nov 26, 2013 | 25.14 | 25.17 | 24.82 | 24.97 | 0 | -0.11(-0.44%) |
Nov 25, 2013 | 25.87 | 26.01 | 24.98 | 25.08 | 122,503 | -0.65(-2.53%) |
Nov 22, 2013 | 25.81 | 25.99 | 25.28 | 25.73 | 0 | -0.02(-0.08%) |
Nov 21, 2013 | 25.49 | 26.08 | 25.44 | 25.75 | 145,597 | +0.36(+1.42%) |
Nov 20, 2013 | 25.20 | 25.43 | 24.99 | 25.39 | 0 | +0.29(+1.16%) |
Nov 19, 2013 | 24.59 | 25.12 | 24.43 | 25.10 | 112,773 | +0.60(+2.45%) |
Nov 18, 2013 | 24.70 | 24.98 | 24.35 | 24.50 | 0 | -0.11(-0.45%) |
Nov 15, 2013 | 24.53 | 24.96 | 24.42 | 24.61 | 0 | +0.04(+0.16%) |
Nov 14, 2013 | 24.61 | 24.61 | 24.39 | 24.57 | 120,939 | -0.08(-0.32%) |
Nov 13, 2013 | 24.47 | 24.68 | 24.29 | 24.65 | 0 | +0.10(+0.41%) |
Nov 12, 2013 | 24.15 | 24.66 | 24.04 | 24.55 | 0 | +0.38(+1.57%) |
Nov 11, 2013 | 24.58 | 24.58 | 24.15 | 24.17 | 0 | -0.51(-2.07%) |
Nov 08, 2013 | 24.31 | 25.47 | 24.31 | 24.68 | 0 | +0.36(+1.48%) |
Nov 07, 2013 | 24.50 | 24.53 | 24.13 | 24.32 | 124,883 | -0.11(-0.45%) |
Nov 06, 2013 | 24.49 | 24.70 | 24.05 | 24.43 | 202,067 | +0.03(+0.12%) |
Nov 05, 2013 | 24.55 | 24.66 | 24.30 | 24.40 | 0 | -0.19(-0.77%) |
Nov 04, 2013 | 24.33 | 24.71 | 24.14 | 24.59 | 54,954 | +0.30(+1.24%) |
Nov 01, 2013 | 24.66 | 24.68 | 24.09 | 24.29 | 0 | -0.37(-1.51%) |
Oct 31, 2013 | 25.05 | 25.28 | 24.66 | 24.66 | 0 | -0.43(-1.71%) |
Oct 30, 2013 | 25.28 | 25.40 | 25.04 | 25.09 | 137,571 | -0.22(-0.87%) |
Oct 29, 2013 | 25.48 | 25.58 | 25.18 | 25.31 | 0 | -0.11(-0.43%) |
Oct 28, 2013 | 25.53 | 25.84 | 25.26 | 25.42 | 0 | -0.17(-0.66%) |
Oct 25, 2013 | 26.48 | 26.48 | 25.39 | 25.59 | 0 | -0.79(-2.99%) |
Oct 24, 2013 | 26.45 | 26.94 | 26.30 | 26.38 | 287,005 | -0.54(-2.01%) |
Oct 23, 2013 | 26.09 | 27.06 | 26.02 | 26.92 | 0 | +0.67(+2.55%) |
Oct 22, 2013 | 26.64 | 26.89 | 26.04 | 26.25 | 138,081 | -0.36(-1.35%) |
Oct 21, 2013 | 26.41 | 26.69 | 26.18 | 26.61 | 209,777 | +0.18(+0.68%) |
Oct 18, 2013 | 26.35 | 26.44 | 26.18 | 26.43 | 157,076 | +0.34(+1.31%) |
Oct 17, 2013 | 26.15 | 26.36 | 26.00 | 26.09 | 115,114 | -0.18(-0.69%) |
Oct 16, 2013 | 26.03 | 26.35 | 25.83 | 26.27 | 165,122 | +0.43(+1.66%) |
Oct 15, 2013 | 25.63 | 25.93 | 25.50 | 25.84 | 180,870 | +0.14(+0.54%) |
Oct 14, 2013 | 25.20 | 25.82 | 25.16 | 25.70 | 247,350 | +0.41(+1.62%) |
Oct 11, 2013 | 24.99 | 25.34 | 24.72 | 25.29 | 0 | +0.17(+0.68%) |
Oct 10, 2013 | 25.51 | 25.52 | 25.03 | 25.12 | 144,764 | -0.07(-0.28%) |
Oct 09, 2013 | 25.74 | 25.96 | 24.83 | 25.19 | 0 | -0.54(-2.10%) |
Oct 08, 2013 | 26.42 | 26.51 | 25.67 | 25.73 | 125,586 | -0.77(-2.91%) |
Oct 07, 2013 | 26.66 | 26.97 | 26.46 | 26.50 | 0 | -0.39(-1.45%) |
Oct 04, 2013 | 26.63 | 27.10 | 26.63 | 26.89 | 0 | +0.19(+0.71%) |
Oct 03, 2013 | 27.20 | 27.20 | 26.59 | 26.70 | 0 | -0.61(-2.23%) |
Oct 02, 2013 | 28.04 | 28.14 | 27.17 | 27.31 | 161,608 | -0.78(-2.78%) |