Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.95 | 29.17 | 29.17 | 29.17 | 426,374 | +0.26(+0.88%) |
Dec 30, 2013 | 28.47 | 29.13 | 28.47 | 28.91 | 497,329 | +0.35(+1.24%) |
Dec 27, 2013 | 28.75 | 28.83 | 28.24 | 28.56 | 283,529 | -0.06(-0.21%) |
Dec 26, 2013 | 28.66 | 28.88 | 28.54 | 28.62 | 230,187 | +0.08(+0.28%) |
Dec 24, 2013 | 28.61 | 28.85 | 28.36 | 28.54 | 242,283 | -0.11(-0.38%) |
Dec 23, 2013 | 28.61 | 28.73 | 28.29 | 28.65 | 558,260 | +0.24(+0.86%) |
Dec 20, 2013 | 28.25 | 28.56 | 27.91 | 28.40 | 1,017,054 | +0.23(+0.80%) |
Dec 19, 2013 | 27.97 | 28.34 | 27.95 | 28.18 | 409,762 | +0.04(+0.13%) |
Dec 18, 2013 | 27.37 | 28.21 | 27.13 | 28.14 | 717,157 | +0.89(+3.26%) |
Dec 17, 2013 | 27.63 | 27.68 | 27.09 | 27.25 | 757,984 | -0.41(-1.50%) |
Dec 16, 2013 | 27.36 | 27.86 | 27.31 | 27.67 | 397,155 | +0.38(+1.38%) |
Dec 13, 2013 | 27.47 | 27.59 | 27.14 | 27.29 | 497,778 | +0.02(+0.09%) |
Dec 12, 2013 | 27.16 | 27.48 | 27.04 | 27.27 | 463,932 | +0.17(+0.63%) |
Dec 11, 2013 | 27.33 | 27.46 | 27.02 | 27.10 | 501,803 | -0.11(-0.40%) |
Dec 10, 2013 | 27.44 | 27.53 | 27.10 | 27.21 | 464,642 | -0.35(-1.28%) |
Dec 09, 2013 | 27.79 | 27.81 | 27.39 | 27.56 | 427,123 | -0.22(-0.79%) |
Dec 06, 2013 | 27.86 | 28.17 | 27.61 | 27.78 | 529,896 | +0.37(+1.35%) |
Dec 05, 2013 | 27.12 | 27.41 | 26.98 | 27.41 | 431,993 | +0.19(+0.72%) |
Dec 04, 2013 | 26.99 | 27.46 | 26.91 | 27.21 | 372,253 | +0.10(+0.36%) |
Dec 03, 2013 | 27.42 | 27.63 | 26.86 | 27.11 | 458,987 | -0.36(-1.31%) |
Dec 02, 2013 | 27.22 | 27.73 | 27.18 | 27.47 | 522,616 | +0.23(+0.83%) |
Nov 29, 2013 | 27.52 | 27.66 | 27.22 | 27.25 | 286,064 | -0.22(-0.80%) |
Nov 27, 2013 | 27.56 | 27.67 | 27.26 | 27.47 | 386,311 | -0.12(-0.42%) |
Nov 26, 2013 | 27.72 | 27.75 | 27.29 | 27.58 | 510,722 | -0.20(-0.72%) |
Nov 25, 2013 | 27.81 | 28.29 | 27.72 | 27.78 | 705,350 | -0.01(-0.04%) |
Nov 22, 2013 | 27.60 | 28.14 | 27.50 | 27.80 | 852,195 | +0.12(+0.42%) |
Nov 21, 2013 | 26.84 | 27.69 | 26.81 | 27.68 | 1,042,930 | +0.88(+3.27%) |
Nov 20, 2013 | 26.89 | 26.91 | 26.63 | 26.80 | 472,499 | +0.06(+0.23%) |
Nov 19, 2013 | 26.80 | 27.02 | 26.68 | 26.74 | 486,613 | -0.07(-0.25%) |
Nov 18, 2013 | 26.72 | 27.10 | 26.63 | 26.81 | 529,019 | +0.17(+0.64%) |
Nov 15, 2013 | 26.51 | 26.66 | 26.48 | 26.64 | 414,282 | +0.09(+0.32%) |
Nov 14, 2013 | 26.63 | 26.65 | 26.44 | 26.55 | 256,544 | -0.01(-0.05%) |
Nov 13, 2013 | 25.85 | 26.57 | 25.68 | 26.57 | 422,192 | +0.55(+2.11%) |
Nov 12, 2013 | 26.09 | 26.19 | 25.90 | 26.02 | 273,188 | -0.19(-0.74%) |
Nov 11, 2013 | 26.19 | 26.30 | 25.88 | 26.21 | 618,945 | -0.08(-0.30%) |
Nov 08, 2013 | 24.81 | 26.31 | 24.81 | 26.29 | 1,751,076 | +1.50(+6.04%) |
Nov 07, 2013 | 25.67 | 25.67 | 24.79 | 24.80 | 1,014,704 | -0.83(-3.25%) |
Nov 06, 2013 | 25.48 | 25.66 | 25.44 | 25.63 | 851,047 | +0.24(+0.96%) |
Nov 05, 2013 | 25.06 | 25.55 | 25.02 | 25.39 | 750,111 | +0.24(+0.97%) |
Nov 04, 2013 | 24.83 | 25.15 | 24.64 | 25.14 | 772,175 | +0.31(+1.25%) |
Nov 01, 2013 | 24.41 | 25.07 | 24.40 | 24.83 | 1,180,903 | -0.09(-0.37%) |
Oct 31, 2013 | 25.44 | 25.50 | 24.56 | 24.92 | 1,231,542 | -0.52(-2.03%) |
Oct 30, 2013 | 25.61 | 25.76 | 25.43 | 25.44 | 562,618 | -0.17(-0.67%) |
Oct 29, 2013 | 25.55 | 25.70 | 25.33 | 25.61 | 513,799 | +0.06(+0.24%) |
Oct 28, 2013 | 25.43 | 25.62 | 25.37 | 25.55 | 673,413 | +0.09(+0.36%) |
Oct 25, 2013 | 25.40 | 25.50 | 25.28 | 25.46 | 574,431 | +0.17(+0.67%) |
Oct 24, 2013 | 24.81 | 25.34 | 24.79 | 25.29 | 579,296 | +0.51(+2.06%) |
Oct 23, 2013 | 24.92 | 24.92 | 24.38 | 24.78 | 639,843 | -0.25(-1.00%) |
Oct 22, 2013 | 25.07 | 25.09 | 24.77 | 25.03 | 649,951 | +0.00(+0.00%) |
Oct 21, 2013 | 25.03 | 25.09 | 24.88 | 25.03 | 606,859 | +0.05(+0.22%) |
Oct 18, 2013 | 24.84 | 24.97 | 24.52 | 24.97 | 776,570 | +0.30(+1.21%) |
Oct 17, 2013 | 24.30 | 24.76 | 24.30 | 24.67 | 578,858 | +0.19(+0.77%) |
Oct 16, 2013 | 24.28 | 24.62 | 24.17 | 24.48 | 867,783 | +0.38(+1.57%) |
Oct 15, 2013 | 24.30 | 24.30 | 24.10 | 24.11 | 674,964 | -0.22(-0.90%) |
Oct 14, 2013 | 24.05 | 24.38 | 23.91 | 24.33 | 557,705 | +0.07(+0.28%) |
Oct 11, 2013 | 23.82 | 24.26 | 23.72 | 24.26 | 598,507 | +0.33(+1.37%) |
Oct 10, 2013 | 23.80 | 24.12 | 23.69 | 23.93 | 941,088 | +0.44(+1.89%) |
Oct 09, 2013 | 23.49 | 23.61 | 23.11 | 23.49 | 1,006,037 | +0.04(+0.16%) |
Oct 08, 2013 | 23.90 | 23.91 | 23.33 | 23.45 | 897,628 | -0.48(-2.01%) |
Oct 07, 2013 | 24.23 | 24.25 | 23.92 | 23.93 | 489,787 | -0.47(-1.95%) |
Oct 04, 2013 | 24.23 | 24.52 | 24.23 | 24.41 | 670,940 | +0.13(+0.55%) |
Oct 03, 2013 | 24.59 | 24.59 | 24.11 | 24.27 | 983,382 | -0.32(-1.29%) |
Oct 02, 2013 | 24.89 | 24.89 | 24.27 | 24.59 | 1,169,107 | -0.41(-1.63%) |