Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.25 | 29.35 | 29.35 | 29.35 | 80,495 | -0.02(-0.08%) |
Dec 30, 2013 | 29.36 | 29.43 | 29.18 | 29.37 | 59,299 | +0.12(+0.42%) |
Dec 27, 2013 | 29.38 | 29.39 | 29.13 | 29.25 | 89,759 | +0.20(+0.68%) |
Dec 26, 2013 | 29.10 | 29.10 | 28.92 | 29.05 | 57,445 | +0.13(+0.46%) |
Dec 24, 2013 | 28.83 | 29.04 | 28.69 | 28.92 | 46,787 | +0.00(+0.00%) |
Dec 23, 2013 | 28.84 | 29.00 | 28.76 | 28.92 | 78,314 | +0.11(+0.37%) |
Dec 20, 2013 | 28.88 | 28.94 | 28.73 | 28.81 | 98,292 | -0.14(-0.48%) |
Dec 19, 2013 | 28.81 | 29.09 | 28.72 | 28.95 | 143,618 | +0.31(+1.07%) |
Dec 18, 2013 | 28.55 | 28.76 | 28.51 | 28.65 | 152,344 | +0.38(+1.34%) |
Dec 17, 2013 | 28.43 | 28.43 | 28.27 | 28.27 | 53,901 | -0.16(-0.58%) |
Dec 16, 2013 | 28.47 | 28.50 | 28.30 | 28.43 | 77,290 | -0.07(-0.23%) |
Dec 13, 2013 | 28.51 | 28.60 | 28.38 | 28.50 | 97,988 | -0.20(-0.69%) |
Dec 12, 2013 | 28.81 | 28.88 | 28.61 | 28.70 | 115,927 | +0.08(+0.29%) |
Dec 11, 2013 | 28.90 | 28.94 | 28.62 | 28.62 | 80,022 | -0.21(-0.74%) |
Dec 10, 2013 | 29.04 | 29.04 | 28.83 | 28.83 | 75,251 | -0.26(-0.91%) |
Dec 09, 2013 | 28.95 | 29.09 | 28.87 | 29.09 | 95,250 | +0.15(+0.51%) |
Dec 06, 2013 | 29.10 | 29.15 | 28.90 | 28.95 | 145,758 | -0.11(-0.37%) |
Dec 05, 2013 | 29.09 | 29.19 | 29.04 | 29.05 | 168,561 | +0.49(+1.70%) |
Dec 04, 2013 | 28.58 | 28.69 | 28.50 | 28.57 | 144,989 | -0.39(-1.34%) |
Dec 03, 2013 | 29.04 | 29.06 | 28.91 | 28.95 | 158,178 | +0.24(+0.83%) |
Dec 02, 2013 | 28.74 | 29.09 | 28.63 | 28.71 | 333,854 | -0.02(-0.09%) |
Nov 29, 2013 | 28.66 | 28.95 | 28.62 | 28.74 | 47,689 | +0.07(+0.23%) |
Nov 27, 2013 | 28.83 | 28.83 | 28.65 | 28.67 | 86,447 | -0.19(-0.66%) |
Nov 26, 2013 | 28.79 | 28.98 | 28.71 | 28.86 | 204,083 | +0.37(+1.30%) |
Nov 25, 2013 | 28.55 | 28.72 | 28.41 | 28.49 | 1,227,878 | +1.91(+7.20%) |
Nov 22, 2013 | 26.63 | 26.81 | 26.58 | 26.58 | 209,746 | -0.02(-0.06%) |
Nov 21, 2013 | 26.61 | 26.62 | 26.54 | 26.59 | 81,831 | -0.13(-0.49%) |
Nov 20, 2013 | 26.91 | 26.96 | 26.65 | 26.73 | 109,908 | -0.20(-0.74%) |
Nov 19, 2013 | 26.89 | 26.98 | 26.82 | 26.92 | 98,724 | +0.22(+0.83%) |
Nov 18, 2013 | 26.85 | 26.86 | 26.70 | 26.70 | 113,674 | -0.07(-0.25%) |
Nov 15, 2013 | 26.63 | 26.77 | 26.60 | 26.77 | 99,659 | +0.24(+0.90%) |
Nov 14, 2013 | 26.64 | 26.67 | 26.51 | 26.53 | 122,426 | +0.07(+0.28%) |
Nov 13, 2013 | 26.22 | 26.45 | 26.15 | 26.45 | 66,982 | -0.09(-0.34%) |
Nov 12, 2013 | 26.63 | 26.68 | 26.45 | 26.55 | 122,036 | +0.01(+0.03%) |
Nov 11, 2013 | 26.51 | 26.64 | 26.49 | 26.54 | 82,705 | +0.07(+0.25%) |
Nov 08, 2013 | 26.38 | 26.50 | 26.25 | 26.47 | 108,068 | +0.14(+0.53%) |
Nov 07, 2013 | 26.30 | 26.40 | 26.22 | 26.33 | 136,889 | -0.38(-1.42%) |
Nov 06, 2013 | 26.95 | 27.04 | 26.67 | 26.71 | 91,430 | -0.54(-1.97%) |
Nov 05, 2013 | 27.24 | 27.39 | 27.10 | 27.25 | 61,725 | +0.09(+0.33%) |
Nov 04, 2013 | 27.18 | 27.20 | 27.01 | 27.16 | 48,803 | -0.12(-0.45%) |
Nov 01, 2013 | 27.20 | 27.29 | 27.12 | 27.28 | 114,570 | +0.12(+0.46%) |
Oct 31, 2013 | 27.36 | 27.40 | 27.11 | 27.16 | 189,840 | -0.49(-1.76%) |
Oct 30, 2013 | 27.72 | 27.78 | 27.61 | 27.64 | 121,209 | +0.17(+0.63%) |
Oct 29, 2013 | 27.78 | 27.86 | 27.45 | 27.47 | 120,265 | -0.46(-1.65%) |
Oct 28, 2013 | 27.96 | 28.05 | 27.87 | 27.93 | 117,260 | +0.06(+0.21%) |
Oct 25, 2013 | 27.86 | 27.92 | 27.69 | 27.87 | 172,433 | +0.31(+1.11%) |
Oct 24, 2013 | 27.73 | 27.76 | 27.49 | 27.57 | 68,467 | -0.12(-0.42%) |
Oct 23, 2013 | 28.01 | 28.01 | 27.66 | 27.68 | 92,538 | -0.21(-0.74%) |
Oct 22, 2013 | 27.80 | 28.04 | 27.78 | 27.89 | 149,158 | +0.32(+1.17%) |
Oct 21, 2013 | 27.57 | 27.71 | 27.53 | 27.57 | 134,621 | +0.29(+1.06%) |
Oct 18, 2013 | 27.20 | 27.40 | 27.17 | 27.28 | 191,441 | +0.46(+1.72%) |
Oct 17, 2013 | 26.63 | 26.82 | 26.58 | 26.82 | 131,843 | +0.52(+1.98%) |
Oct 16, 2013 | 26.08 | 26.31 | 26.07 | 26.30 | 124,358 | +0.01(+0.03%) |
Oct 15, 2013 | 26.50 | 26.50 | 26.22 | 26.29 | 132,663 | -0.40(-1.48%) |
Oct 14, 2013 | 26.75 | 26.79 | 26.59 | 26.69 | 68,886 | +0.11(+0.40%) |
Oct 11, 2013 | 26.45 | 26.64 | 26.42 | 26.58 | 318,988 | +0.36(+1.38%) |
Oct 10, 2013 | 26.14 | 26.36 | 26.04 | 26.22 | 1,100,178 | +0.03(+0.13%) |
Oct 09, 2013 | 26.39 | 26.39 | 26.13 | 26.18 | 601,262 | -0.25(-0.94%) |
Oct 08, 2013 | 26.55 | 26.64 | 26.40 | 26.43 | 88,418 | -0.28(-1.05%) |
Oct 07, 2013 | 26.69 | 26.78 | 26.64 | 26.71 | 60,203 | -0.22(-0.83%) |
Oct 04, 2013 | 26.92 | 27.06 | 26.81 | 26.93 | 60,395 | -0.08(-0.31%) |
Oct 03, 2013 | 27.04 | 27.10 | 26.97 | 27.02 | 62,379 | +0.00(+0.00%) |
Oct 02, 2013 | 26.90 | 27.02 | 26.79 | 27.02 | 85,430 | -0.01(-0.03%) |