Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.00 | 29.93 | 29.93 | 29.93 | 2,475,363 | +1.09(+3.76%) |
Dec 30, 2013 | 30.64 | 30.88 | 28.73 | 28.85 | 2,818,800 | -1.95(-6.33%) |
Dec 27, 2013 | 31.06 | 31.25 | 30.64 | 30.80 | 1,076,143 | -0.19(-0.63%) |
Dec 26, 2013 | 31.51 | 31.86 | 30.78 | 30.99 | 1,280,445 | -0.66(-2.09%) |
Dec 24, 2013 | 32.02 | 32.06 | 31.48 | 31.65 | 499,407 | -0.20(-0.64%) |
Dec 23, 2013 | 32.20 | 32.42 | 31.67 | 31.86 | 1,864,465 | +0.31(+0.99%) |
Dec 20, 2013 | 32.26 | 32.26 | 31.22 | 31.54 | 1,573,500 | -0.47(-1.45%) |
Dec 19, 2013 | 32.64 | 32.64 | 31.73 | 32.01 | 932,830 | -0.38(-1.18%) |
Dec 18, 2013 | 32.87 | 33.13 | 31.51 | 32.39 | 1,817,418 | -0.71(-2.16%) |
Dec 17, 2013 | 33.87 | 33.87 | 32.84 | 33.11 | 937,150 | -0.42(-1.26%) |
Dec 16, 2013 | 34.20 | 34.47 | 32.84 | 33.53 | 1,705,635 | -0.24(-0.70%) |
Dec 13, 2013 | 33.38 | 34.33 | 32.83 | 33.76 | 2,737,948 | +0.89(+2.70%) |
Dec 12, 2013 | 31.48 | 33.36 | 31.44 | 32.88 | 5,395,853 | +2.11(+6.87%) |
Dec 11, 2013 | 34.47 | 34.58 | 30.42 | 30.76 | 11,456,594 | -5.53(-15.25%) |
Dec 10, 2013 | 36.99 | 37.59 | 36.17 | 36.30 | 6,822,737 | -4.34(-10.68%) |
Dec 09, 2013 | 40.55 | 40.97 | 38.33 | 40.63 | 2,729,194 | +1.13(+2.87%) |
Dec 06, 2013 | 39.15 | 40.13 | 38.67 | 39.50 | 0 | +1.27(+3.33%) |
Dec 05, 2013 | 38.13 | 39.65 | 37.51 | 38.23 | 1,958,859 | +1.46(+3.97%) |
Dec 04, 2013 | 35.56 | 36.91 | 35.43 | 36.77 | 0 | +1.37(+3.86%) |
Dec 03, 2013 | 34.20 | 35.46 | 33.85 | 35.41 | 0 | +1.34(+3.92%) |
Dec 02, 2013 | 33.55 | 34.15 | 33.12 | 34.07 | 0 | +0.95(+2.87%) |
Nov 29, 2013 | 32.72 | 33.24 | 32.50 | 33.12 | 0 | +0.77(+2.37%) |
Nov 27, 2013 | 31.87 | 32.49 | 31.73 | 32.36 | 0 | +0.62(+1.96%) |
Nov 26, 2013 | 31.12 | 31.99 | 30.91 | 31.73 | 0 | +0.71(+2.29%) |
Nov 25, 2013 | 31.46 | 31.73 | 30.86 | 31.02 | 0 | -0.17(-0.54%) |
Nov 22, 2013 | 31.16 | 31.36 | 30.91 | 31.19 | 0 | +0.21(+0.68%) |
Nov 21, 2013 | 31.39 | 31.59 | 30.91 | 30.98 | 0 | -0.04(-0.12%) |
Nov 20, 2013 | 30.64 | 31.46 | 30.26 | 31.02 | 0 | +0.37(+1.20%) |
Nov 19, 2013 | 31.69 | 31.90 | 30.37 | 30.65 | 0 | -1.00(-3.15%) |
Nov 18, 2013 | 33.03 | 33.34 | 31.46 | 31.65 | 0 | -0.77(-2.39%) |
Nov 15, 2013 | 31.88 | 33.37 | 31.69 | 32.42 | 0 | +0.86(+2.71%) |
Nov 14, 2013 | 31.22 | 31.73 | 30.86 | 31.57 | 0 | +0.83(+2.70%) |
Nov 12, 2013 | 31.32 | 31.60 | 30.10 | 30.74 | 0 | -0.36(-1.16%) |
Nov 11, 2013 | 30.56 | 31.56 | 29.77 | 31.10 | 2,802,325 | -1.44(-4.43%) |
Nov 08, 2013 | 30.98 | 32.74 | 30.58 | 32.54 | 0 | +2.70(+9.05%) |
Nov 07, 2013 | 34.36 | 34.37 | 28.73 | 29.84 | 0 | -3.44(-10.35%) |
Nov 06, 2013 | 31.84 | 33.73 | 31.39 | 33.28 | 0 | +1.96(+6.27%) |
Nov 05, 2013 | 29.81 | 32.14 | 29.48 | 31.32 | 0 | +1.88(+6.40%) |
Nov 04, 2013 | 28.97 | 29.63 | 27.91 | 29.44 | 0 | +1.81(+6.54%) |
Nov 01, 2013 | 27.90 | 27.94 | 27.60 | 27.63 | 0 | +0.11(+0.40%) |
Oct 31, 2013 | 27.83 | 27.85 | 27.52 | 27.52 | 0 | -0.27(-0.95%) |
Oct 30, 2013 | 27.79 | 27.95 | 27.47 | 27.79 | 0 | +0.21(+0.78%) |
Oct 29, 2013 | 27.83 | 27.83 | 26.83 | 27.57 | 0 | -0.11(-0.39%) |
Oct 28, 2013 | 27.10 | 28.00 | 27.10 | 27.68 | 967,885 | +0.88(+3.29%) |
Oct 25, 2013 | 28.60 | 29.15 | 25.98 | 26.80 | 0 | -1.47(-5.21%) |
Oct 24, 2013 | 26.53 | 28.50 | 26.52 | 28.27 | 0 | +2.05(+7.82%) |
Oct 23, 2013 | 25.71 | 26.28 | 25.59 | 26.22 | 0 | +0.69(+2.70%) |
Oct 22, 2013 | 25.97 | 26.04 | 25.25 | 25.53 | 0 | +0.32(+1.27%) |
Oct 21, 2013 | 24.49 | 25.80 | 24.36 | 25.21 | 0 | +0.94(+3.86%) |
Oct 18, 2013 | 24.05 | 24.39 | 23.81 | 24.27 | 400,502 | +0.57(+2.39%) |
Oct 17, 2013 | 23.18 | 23.72 | 23.13 | 23.71 | 0 | +0.56(+2.43%) |
Oct 16, 2013 | 23.22 | 23.25 | 23.00 | 23.14 | 0 | +0.20(+0.86%) |
Oct 15, 2013 | 22.90 | 23.27 | 22.83 | 22.95 | 0 | -0.11(-0.48%) |
Oct 14, 2013 | 22.64 | 23.21 | 22.62 | 23.06 | 0 | +0.09(+0.40%) |
Oct 11, 2013 | 22.62 | 23.27 | 22.49 | 22.97 | 0 | +0.29(+1.28%) |
Oct 10, 2013 | 22.80 | 22.80 | 22.32 | 22.68 | 0 | +0.59(+2.66%) |
Oct 09, 2013 | 22.62 | 22.62 | 21.79 | 22.09 | 0 | +0.17(+0.78%) |
Oct 08, 2013 | 22.61 | 23.00 | 21.38 | 21.92 | 0 | -0.81(-3.57%) |
Oct 07, 2013 | 23.20 | 23.47 | 22.64 | 22.73 | 0 | -0.45(-1.93%) |
Oct 04, 2013 | 22.64 | 23.42 | 22.63 | 23.18 | 0 | +0.55(+2.45%) |
Oct 03, 2013 | 22.93 | 23.20 | 22.50 | 22.62 | 0 | -0.29(-1.26%) |
Oct 02, 2013 | 23.40 | 23.40 | 22.75 | 22.91 | 0 | -0.39(-1.66%) |