Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.51 | 29.59 | 29.59 | 29.59 | 179,400 | +0.10(+0.34%) |
Dec 30, 2013 | 29.56 | 29.84 | 29.42 | 29.49 | 127,003 | -0.08(-0.27%) |
Dec 27, 2013 | 29.64 | 29.83 | 29.36 | 29.57 | 188,218 | +0.09(+0.31%) |
Dec 26, 2013 | 29.64 | 29.70 | 29.36 | 29.48 | 76,520 | -0.06(-0.20%) |
Dec 24, 2013 | 29.65 | 29.71 | 29.34 | 29.54 | 42,258 | -0.06(-0.20%) |
Dec 23, 2013 | 29.43 | 29.74 | 28.96 | 29.60 | 183,155 | +0.44(+1.51%) |
Dec 20, 2013 | 28.86 | 29.29 | 28.72 | 29.16 | 332,053 | +0.45(+1.57%) |
Dec 19, 2013 | 28.61 | 29.15 | 28.61 | 28.71 | 220,067 | +0.15(+0.53%) |
Dec 18, 2013 | 27.54 | 28.60 | 27.40 | 28.56 | 276,884 | +1.07(+3.89%) |
Dec 17, 2013 | 27.42 | 27.67 | 27.23 | 27.49 | 219,522 | -0.22(-0.79%) |
Dec 16, 2013 | 27.98 | 28.27 | 27.58 | 27.71 | 220,443 | -0.18(-0.65%) |
Dec 13, 2013 | 28.15 | 28.42 | 27.74 | 27.89 | 192,534 | -0.11(-0.39%) |
Dec 12, 2013 | 28.22 | 28.31 | 27.75 | 28.00 | 243,481 | -0.22(-0.78%) |
Dec 11, 2013 | 29.05 | 29.09 | 28.00 | 28.22 | 365,577 | -0.71(-2.45%) |
Dec 10, 2013 | 29.13 | 29.31 | 28.72 | 28.93 | 150,418 | -0.34(-1.16%) |
Dec 09, 2013 | 29.70 | 29.70 | 29.16 | 29.27 | 113,935 | -0.44(-1.48%) |
Dec 06, 2013 | 29.69 | 29.97 | 29.45 | 29.71 | 0 | +0.38(+1.30%) |
Dec 05, 2013 | 29.46 | 29.71 | 29.11 | 29.33 | 0 | -0.21(-0.71%) |
Dec 04, 2013 | 29.44 | 29.74 | 28.93 | 29.54 | 0 | +0.05(+0.17%) |
Dec 03, 2013 | 29.77 | 30.13 | 29.29 | 29.49 | 198,762 | -0.37(-1.24%) |
Dec 02, 2013 | 30.41 | 30.41 | 29.52 | 29.86 | 196,395 | -0.57(-1.87%) |
Nov 29, 2013 | 30.19 | 30.50 | 29.95 | 30.43 | 0 | +0.39(+1.30%) |
Nov 27, 2013 | 30.45 | 30.45 | 29.69 | 30.04 | 0 | -0.34(-1.12%) |
Nov 26, 2013 | 29.50 | 30.42 | 29.25 | 30.38 | 0 | +0.90(+3.05%) |
Nov 25, 2013 | 29.85 | 29.91 | 29.40 | 29.48 | 155,630 | -0.29(-0.97%) |
Nov 22, 2013 | 29.53 | 29.89 | 29.34 | 29.77 | 0 | +0.34(+1.16%) |
Nov 21, 2013 | 29.20 | 29.53 | 29.04 | 29.43 | 139,125 | +0.44(+1.52%) |
Nov 20, 2013 | 29.07 | 29.43 | 28.91 | 28.99 | 0 | +0.01(+0.03%) |
Nov 19, 2013 | 28.97 | 29.35 | 28.60 | 28.98 | 109,733 | -0.06(-0.21%) |
Nov 18, 2013 | 28.99 | 29.54 | 28.77 | 29.04 | 0 | +0.22(+0.76%) |
Nov 15, 2013 | 29.74 | 29.94 | 28.71 | 28.82 | 0 | -0.78(-2.64%) |
Nov 14, 2013 | 29.53 | 29.82 | 29.24 | 29.60 | 215,377 | -0.26(-0.87%) |
Nov 13, 2013 | 29.40 | 29.99 | 29.40 | 29.86 | 0 | +0.21(+0.71%) |
Nov 12, 2013 | 28.99 | 29.83 | 28.65 | 29.65 | 0 | +0.57(+1.96%) |
Nov 11, 2013 | 28.59 | 29.25 | 28.25 | 29.08 | 0 | +0.26(+0.90%) |
Nov 08, 2013 | 28.09 | 28.99 | 28.09 | 28.82 | 0 | +0.78(+2.78%) |
Nov 07, 2013 | 28.60 | 28.60 | 28.02 | 28.04 | 155,541 | -0.44(-1.54%) |
Nov 06, 2013 | 28.76 | 28.79 | 28.16 | 28.48 | 81,557 | -0.14(-0.49%) |
Nov 05, 2013 | 28.43 | 28.96 | 28.26 | 28.62 | 227,846 | -0.12(-0.42%) |
Nov 04, 2013 | 28.04 | 28.83 | 27.93 | 28.74 | 259,389 | +0.72(+2.57%) |
Nov 01, 2013 | 28.27 | 28.55 | 27.85 | 28.02 | 0 | -0.31(-1.09%) |
Oct 31, 2013 | 28.50 | 28.66 | 28.18 | 28.33 | 0 | -0.22(-0.77%) |
Oct 30, 2013 | 29.00 | 29.00 | 28.41 | 28.55 | 159,059 | -0.47(-1.62%) |
Oct 29, 2013 | 29.00 | 29.32 | 28.41 | 29.02 | 0 | +0.04(+0.14%) |
Oct 28, 2013 | 28.57 | 29.00 | 28.24 | 28.98 | 0 | +0.37(+1.29%) |
Oct 25, 2013 | 29.33 | 29.33 | 28.45 | 28.61 | 0 | -0.61(-2.09%) |
Oct 24, 2013 | 29.10 | 29.63 | 29.05 | 29.22 | 178,112 | +0.25(+0.86%) |
Oct 23, 2013 | 29.62 | 29.92 | 28.89 | 28.97 | 0 | -0.95(-3.18%) |
Oct 22, 2013 | 29.44 | 30.13 | 29.37 | 29.92 | 302,754 | +0.36(+1.22%) |
Oct 21, 2013 | 29.44 | 29.74 | 29.31 | 29.56 | 301,376 | +0.24(+0.82%) |
Oct 18, 2013 | 28.76 | 29.35 | 28.38 | 29.32 | 552,959 | +0.84(+2.95%) |
Oct 17, 2013 | 27.07 | 30.76 | 27.07 | 28.48 | 1,451,954 | +2.95(+11.56%) |
Oct 16, 2013 | 25.23 | 25.60 | 25.14 | 25.53 | 461,690 | +0.70(+2.82%) |
Oct 15, 2013 | 25.26 | 25.39 | 24.75 | 24.83 | 234,970 | -0.56(-2.21%) |
Oct 14, 2013 | 25.05 | 25.46 | 25.05 | 25.39 | 103,135 | +0.15(+0.59%) |
Oct 11, 2013 | 24.81 | 25.27 | 24.63 | 25.24 | 0 | +0.31(+1.24%) |
Oct 10, 2013 | 24.72 | 25.06 | 24.59 | 24.93 | 143,147 | +0.55(+2.26%) |
Oct 09, 2013 | 24.31 | 24.65 | 24.09 | 24.38 | 270,759 | +0.18(+0.74%) |
Oct 08, 2013 | 24.64 | 24.88 | 24.04 | 24.20 | 182,883 | -0.51(-2.06%) |
Oct 07, 2013 | 24.88 | 25.06 | 24.63 | 24.71 | 0 | -0.35(-1.40%) |
Oct 04, 2013 | 24.67 | 25.32 | 24.66 | 25.06 | 0 | +0.34(+1.38%) |
Oct 03, 2013 | 25.13 | 25.13 | 24.58 | 24.72 | 0 | -0.48(-1.90%) |
Oct 02, 2013 | 25.29 | 25.43 | 25.11 | 25.20 | 228,310 | -0.24(-0.94%) |