Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.94 | 27.75 | 27.75 | 27.75 | 1,261 | -0.35(-1.23%) |
Dec 30, 2013 | 28.09 | 28.09 | 28.09 | 28.09 | 264 | +0.20(+0.71%) |
Dec 27, 2013 | 27.91 | 27.93 | 27.89 | 27.90 | 2,714 | -0.02(-0.06%) |
Dec 26, 2013 | 27.96 | 27.97 | 27.91 | 27.91 | 1,044 | -0.15(-0.53%) |
Dec 24, 2013 | 28.08 | 28.12 | 28.02 | 28.06 | 6,142 | -0.32(-1.13%) |
Dec 23, 2013 | 28.50 | 28.50 | 28.38 | 28.38 | 12,083 | -0.18(-0.64%) |
Dec 20, 2013 | 28.66 | 28.66 | 28.54 | 28.56 | 1,010 | +0.25(+0.87%) |
Dec 19, 2013 | 28.39 | 28.39 | 28.32 | 28.32 | 322 | -0.73(-2.51%) |
Dec 18, 2013 | 29.23 | 29.23 | 29.05 | 29.05 | 329 | +0.16(+0.55%) |
Dec 17, 2013 | 28.86 | 28.89 | 28.86 | 28.89 | 1,677 | +0.16(+0.55%) |
Dec 16, 2013 | 28.73 | 28.73 | 28.73 | 28.73 | 378 | -0.07(-0.25%) |
Dec 13, 2013 | 28.80 | 28.80 | 28.78 | 28.80 | 930 | +0.07(+0.25%) |
Dec 12, 2013 | 28.73 | 28.73 | 28.73 | 28.73 | 271 | +0.02(+0.09%) |
Dec 11, 2013 | 28.70 | 28.70 | 28.70 | 28.70 | 18 | +0.00(+0.00%) |
Dec 10, 2013 | 28.70 | 28.70 | 28.70 | 28.70 | 88 | +0.00(+0.00%) |
Dec 09, 2013 | 28.70 | 28.70 | 28.70 | 28.70 | 126 | +0.00(+0.00%) |
Dec 06, 2013 | 28.70 | 28.70 | 28.70 | 28.70 | 126 | -0.14(-0.49%) |
Dec 05, 2013 | 28.83 | 28.85 | 28.83 | 28.85 | 252 | -0.19(-0.66%) |
Dec 04, 2013 | 29.01 | 29.04 | 29.01 | 29.04 | 504 | -0.25(-0.86%) |
Dec 02, 2013 | 29.29 | 29.29 | 29.29 | 29.29 | 0 | -0.31(-1.06%) |
Nov 27, 2013 | 29.60 | 29.60 | 29.60 | 29.60 | 252 | -0.06(-0.21%) |
Nov 25, 2013 | 29.66 | 29.66 | 29.66 | 29.66 | 126 | +0.17(+0.59%) |
Nov 22, 2013 | 29.49 | 29.49 | 29.49 | 29.49 | 1,261 | +0.14(+0.49%) |
Nov 20, 2013 | 29.68 | 29.35 | 29.35 | 29.35 | 2,649 | -0.51(-1.70%) |
Nov 14, 2013 | 29.85 | 29.85 | 29.85 | 29.85 | 126 | +0.70(+2.39%) |
Nov 12, 2013 | 29.23 | 29.23 | 29.12 | 29.16 | 769 | -0.11(-0.38%) |
Nov 08, 2013 | 29.43 | 29.27 | 29.27 | 29.27 | 1,009 | -1.05(-3.48%) |
Nov 07, 2013 | 30.19 | 30.32 | 30.19 | 30.32 | 1,570 | +0.32(+1.06%) |
Nov 06, 2013 | 30.00 | 30.00 | 30.00 | 30.00 | 497 | +0.18(+0.61%) |
Nov 05, 2013 | 29.91 | 29.91 | 29.82 | 29.82 | 504 | -0.40(-1.34%) |
Nov 04, 2013 | 30.26 | 30.26 | 30.21 | 30.23 | 1,009 | +0.09(+0.29%) |
Nov 01, 2013 | 30.14 | 30.14 | 30.14 | 30.14 | 126 | -0.38(-1.25%) |
Oct 31, 2013 | 30.58 | 30.58 | 30.49 | 30.52 | 1,513 | -0.26(-0.83%) |
Oct 28, 2013 | 30.77 | 30.77 | 30.77 | 30.77 | 2,649 | -0.01(-0.03%) |
Oct 25, 2013 | 30.79 | 30.84 | 30.78 | 30.78 | 611 | +0.12(+0.39%) |
Oct 24, 2013 | 30.73 | 30.73 | 30.66 | 30.66 | 252 | -0.01(-0.03%) |
Oct 22, 2013 | 30.50 | 30.67 | 30.67 | 30.67 | 1,639 | +0.55(+1.82%) |
Oct 21, 2013 | 30.18 | 30.18 | 30.02 | 30.12 | 5,773 | -0.08(-0.27%) |
Oct 18, 2013 | 30.28 | 30.28 | 30.18 | 30.20 | 2,522 | +0.00(+0.00%) |
Oct 17, 2013 | 30.12 | 30.22 | 30.04 | 30.20 | 96,776 | +0.55(+1.87%) |
Oct 16, 2013 | 29.09 | 29.65 | 29.05 | 29.65 | 7,051 | +0.45(+1.54%) |
Oct 15, 2013 | 29.43 | 29.43 | 29.20 | 29.20 | 2,111 | -0.13(-0.45%) |
Oct 14, 2013 | 29.33 | 29.33 | 29.33 | 29.33 | 126 | +0.13(+0.46%) |
Oct 10, 2013 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | -0.32(-1.07%) |
Oct 09, 2013 | 29.68 | 29.68 | 29.51 | 29.51 | 13,750 | -0.20(-0.67%) |
Oct 08, 2013 | 29.76 | 29.76 | 29.67 | 29.71 | 794 | -0.21(-0.70%) |
Oct 07, 2013 | 29.92 | 29.92 | 29.92 | 29.92 | 252 | +0.33(+1.11%) |
Oct 04, 2013 | 29.63 | 29.63 | 29.59 | 29.59 | 504 | -0.28(-0.93%) |
Oct 02, 2013 | 29.87 | 29.87 | 29.87 | 29.87 | 630 | +0.29(+0.99%) |