Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.20 | 29.16 | 29.16 | 29.16 | 462,200 | +0.02(+0.07%) |
Dec 30, 2013 | 29.21 | 29.32 | 28.65 | 29.14 | 244,576 | -0.05(-0.17%) |
Dec 27, 2013 | 29.38 | 29.43 | 28.99 | 29.19 | 191,971 | -0.07(-0.24%) |
Dec 26, 2013 | 29.59 | 29.59 | 28.77 | 29.26 | 273,304 | -0.26(-0.88%) |
Dec 24, 2013 | 29.69 | 29.82 | 29.19 | 29.52 | 157,170 | +0.04(+0.14%) |
Dec 23, 2013 | 29.57 | 29.70 | 29.04 | 29.48 | 397,190 | -0.02(-0.07%) |
Dec 20, 2013 | 29.10 | 29.77 | 28.99 | 29.50 | 732,206 | +0.54(+1.86%) |
Dec 19, 2013 | 29.02 | 29.24 | 28.58 | 28.96 | 445,478 | -0.09(-0.31%) |
Dec 18, 2013 | 28.78 | 29.06 | 28.40 | 29.05 | 378,932 | +0.24(+0.83%) |
Dec 17, 2013 | 28.68 | 28.83 | 28.31 | 28.81 | 453,964 | +0.12(+0.42%) |
Dec 16, 2013 | 28.40 | 28.84 | 28.40 | 28.69 | 362,236 | +0.34(+1.20%) |
Dec 13, 2013 | 28.10 | 28.40 | 27.89 | 28.35 | 192,724 | +0.24(+0.85%) |
Dec 12, 2013 | 28.00 | 28.53 | 27.81 | 28.11 | 367,345 | +0.15(+0.54%) |
Dec 11, 2013 | 28.58 | 28.74 | 27.81 | 27.96 | 350,063 | -0.53(-1.86%) |
Dec 10, 2013 | 28.39 | 28.82 | 28.10 | 28.49 | 368,580 | -0.04(-0.14%) |
Dec 09, 2013 | 28.67 | 28.83 | 27.89 | 28.53 | 351,082 | -0.06(-0.21%) |
Dec 06, 2013 | 28.83 | 29.34 | 28.54 | 28.59 | 0 | +0.09(+0.32%) |
Dec 05, 2013 | 28.68 | 28.83 | 28.44 | 28.50 | 0 | -0.11(-0.38%) |
Dec 04, 2013 | 28.30 | 28.91 | 28.17 | 28.61 | 0 | +0.23(+0.81%) |
Dec 03, 2013 | 28.42 | 28.76 | 28.30 | 28.38 | 1,276,052 | -0.09(-0.32%) |
Dec 02, 2013 | 29.02 | 29.08 | 28.25 | 28.47 | 570,877 | -0.61(-2.10%) |
Nov 29, 2013 | 28.98 | 29.16 | 28.88 | 29.08 | 0 | +0.26(+0.90%) |
Nov 27, 2013 | 29.48 | 29.58 | 28.71 | 28.82 | 0 | -0.68(-2.31%) |
Nov 26, 2013 | 29.06 | 29.65 | 28.87 | 29.50 | 0 | +0.46(+1.58%) |
Nov 25, 2013 | 29.42 | 29.63 | 28.90 | 29.04 | 446,029 | -0.31(-1.06%) |
Nov 22, 2013 | 29.08 | 29.46 | 28.93 | 29.35 | 0 | +0.35(+1.21%) |
Nov 21, 2013 | 29.61 | 29.61 | 28.82 | 29.00 | 407,403 | -0.57(-1.93%) |
Nov 20, 2013 | 29.50 | 29.75 | 28.88 | 29.57 | 0 | +0.13(+0.44%) |
Nov 19, 2013 | 29.20 | 29.73 | 29.08 | 29.44 | 377,644 | +0.01(+0.03%) |
Nov 18, 2013 | 29.90 | 29.99 | 29.15 | 29.43 | 0 | -0.39(-1.31%) |
Nov 15, 2013 | 29.28 | 30.12 | 29.27 | 29.82 | 0 | +0.55(+1.88%) |
Nov 14, 2013 | 29.44 | 29.47 | 28.71 | 29.27 | 320,677 | +0.27(+0.93%) |
Nov 12, 2013 | 28.92 | 29.00 | 28.54 | 29.00 | 0 | -0.04(-0.14%) |
Nov 11, 2013 | 28.84 | 29.27 | 28.53 | 29.04 | 0 | +0.28(+0.97%) |
Nov 08, 2013 | 28.00 | 28.85 | 27.94 | 28.76 | 0 | +0.39(+1.37%) |
Nov 07, 2013 | 29.23 | 30.00 | 28.34 | 28.37 | 769,473 | -0.86(-2.94%) |
Nov 06, 2013 | 27.49 | 29.50 | 27.01 | 29.23 | 3,755,254 | +4.99(+20.59%) |
Nov 05, 2013 | 24.04 | 24.61 | 23.88 | 24.24 | 895,100 | +0.10(+0.41%) |
Nov 04, 2013 | 23.86 | 24.55 | 23.86 | 24.14 | 561,103 | +0.44(+1.86%) |
Nov 01, 2013 | 23.66 | 24.08 | 23.48 | 23.70 | 0 | +0.07(+0.30%) |
Oct 31, 2013 | 23.43 | 23.84 | 23.27 | 23.63 | 0 | +0.45(+1.94%) |
Oct 30, 2013 | 25.03 | 25.03 | 22.54 | 23.18 | 1,008,953 | -1.88(-7.50%) |
Oct 29, 2013 | 24.74 | 25.09 | 24.62 | 25.06 | 0 | +0.38(+1.54%) |
Oct 28, 2013 | 24.46 | 24.70 | 24.09 | 24.68 | 0 | +0.18(+0.73%) |
Oct 25, 2013 | 25.09 | 25.10 | 24.45 | 24.50 | 0 | -0.56(-2.23%) |
Oct 24, 2013 | 25.13 | 25.18 | 24.99 | 25.06 | 179,431 | +0.02(+0.08%) |
Oct 23, 2013 | 24.90 | 25.13 | 24.72 | 25.04 | 377,380 | +0.03(+0.12%) |
Oct 22, 2013 | 24.95 | 25.14 | 24.76 | 25.01 | 309,504 | +0.13(+0.52%) |
Oct 21, 2013 | 24.51 | 24.95 | 24.34 | 24.88 | 342,776 | +0.35(+1.43%) |
Oct 18, 2013 | 24.66 | 24.73 | 24.33 | 24.53 | 336,261 | +0.04(+0.16%) |
Oct 17, 2013 | 24.15 | 24.50 | 23.89 | 24.49 | 195,514 | +0.27(+1.12%) |
Oct 16, 2013 | 24.29 | 24.47 | 24.13 | 24.22 | 189,660 | +0.05(+0.21%) |
Oct 15, 2013 | 24.24 | 24.46 | 23.91 | 24.17 | 328,752 | -0.08(-0.33%) |
Oct 14, 2013 | 23.91 | 24.30 | 23.62 | 24.25 | 259,097 | +0.22(+0.92%) |
Oct 11, 2013 | 23.86 | 24.47 | 23.78 | 24.03 | 0 | +0.03(+0.13%) |
Oct 10, 2013 | 23.74 | 24.00 | 23.46 | 24.00 | 437,326 | +0.59(+2.52%) |
Oct 09, 2013 | 22.72 | 23.52 | 22.69 | 23.41 | 0 | +0.81(+3.58%) |
Oct 08, 2013 | 23.56 | 23.65 | 22.57 | 22.60 | 449,242 | -0.99(-4.20%) |
Oct 07, 2013 | 23.56 | 23.89 | 23.46 | 23.59 | 0 | -0.23(-0.97%) |
Oct 04, 2013 | 23.52 | 23.94 | 23.36 | 23.82 | 0 | +0.26(+1.10%) |
Oct 03, 2013 | 23.57 | 23.68 | 23.20 | 23.56 | 0 | -0.08(-0.34%) |
Oct 02, 2013 | 23.51 | 23.74 | 23.42 | 23.64 | 363,935 | -0.01(-0.04%) |