Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.23 | 30.20 | 30.20 | 30.20 | 75,941 | -0.04(-0.12%) |
Dec 30, 2013 | 30.16 | 30.27 | 29.93 | 30.24 | 22,975 | -0.02(-0.06%) |
Dec 27, 2013 | 30.17 | 30.31 | 29.94 | 30.26 | 39,409 | +0.04(+0.12%) |
Dec 26, 2013 | 30.33 | 30.33 | 29.86 | 30.22 | 34,915 | -0.04(-0.15%) |
Dec 24, 2013 | 30.41 | 30.48 | 30.10 | 30.27 | 58,038 | -0.20(-0.67%) |
Dec 23, 2013 | 30.33 | 31.00 | 29.70 | 30.47 | 66,017 | +0.15(+0.50%) |
Dec 20, 2013 | 30.15 | 30.43 | 29.81 | 30.32 | 212,868 | +0.32(+1.07%) |
Dec 19, 2013 | 30.05 | 30.31 | 29.58 | 30.00 | 58,524 | -0.18(-0.59%) |
Dec 18, 2013 | 29.41 | 30.34 | 29.38 | 30.18 | 190,613 | +0.74(+2.51%) |
Dec 17, 2013 | 28.66 | 29.72 | 28.65 | 29.44 | 278,896 | +0.88(+3.09%) |
Dec 16, 2013 | 28.79 | 28.88 | 28.49 | 28.56 | 95,640 | -0.21(-0.74%) |
Dec 13, 2013 | 28.99 | 28.99 | 28.50 | 28.77 | 46,450 | -0.23(-0.80%) |
Dec 12, 2013 | 29.14 | 29.38 | 28.65 | 29.00 | 33,084 | -0.13(-0.46%) |
Dec 11, 2013 | 29.38 | 29.53 | 28.95 | 29.13 | 66,789 | -0.25(-0.85%) |
Dec 10, 2013 | 29.14 | 29.78 | 28.72 | 29.38 | 241,943 | +0.26(+0.89%) |
Dec 09, 2013 | 29.29 | 30.00 | 28.57 | 29.13 | 95,701 | -0.23(-0.79%) |
Dec 06, 2013 | 28.62 | 29.39 | 28.39 | 29.36 | 148,107 | +0.87(+3.06%) |
Dec 05, 2013 | 29.06 | 29.14 | 27.67 | 28.49 | 1,310,710 | +0.43(+1.52%) |
Dec 04, 2013 | 27.05 | 28.38 | 26.55 | 28.06 | 77,143 | +0.95(+3.51%) |
Dec 03, 2013 | 27.86 | 27.88 | 26.88 | 27.11 | 76,826 | -1.91(-6.59%) |
Dec 02, 2013 | 29.41 | 29.97 | 28.85 | 29.02 | 13,763 | -0.92(-3.06%) |
Nov 29, 2013 | 30.09 | 30.59 | 29.67 | 29.94 | 7,898 | -0.01(-0.03%) |
Nov 27, 2013 | 29.14 | 29.95 | 28.88 | 29.94 | 69,076 | +0.79(+2.72%) |
Nov 26, 2013 | 29.20 | 29.63 | 29.04 | 29.15 | 65,297 | -0.08(-0.27%) |
Nov 25, 2013 | 28.65 | 29.52 | 28.65 | 29.23 | 11,570 | +0.57(+1.99%) |
Nov 22, 2013 | 29.15 | 29.15 | 28.49 | 28.66 | 22,057 | -0.42(-1.44%) |
Nov 21, 2013 | 28.93 | 29.40 | 28.73 | 29.08 | 32,133 | +0.23(+0.80%) |
Nov 20, 2013 | 29.41 | 29.41 | 28.70 | 28.85 | 6,943 | -0.53(-1.82%) |
Nov 19, 2013 | 28.89 | 30.25 | 28.52 | 29.38 | 88,011 | +0.42(+1.44%) |
Nov 18, 2013 | 29.17 | 29.35 | 28.24 | 28.97 | 64,018 | -0.20(-0.70%) |
Nov 15, 2013 | 28.40 | 29.30 | 28.37 | 29.17 | 32,617 | +0.69(+2.41%) |
Nov 14, 2013 | 28.06 | 28.63 | 27.83 | 28.49 | 17,413 | +1.30(+4.78%) |
Nov 12, 2013 | 27.90 | 28.13 | 27.08 | 27.19 | 41,537 | -0.70(-2.52%) |
Nov 11, 2013 | 28.09 | 28.14 | 27.70 | 27.89 | 39,973 | -0.17(-0.60%) |
Nov 08, 2013 | 28.00 | 28.30 | 27.74 | 28.06 | 21,324 | +0.04(+0.13%) |
Nov 07, 2013 | 28.63 | 28.63 | 27.63 | 28.02 | 59,401 | -0.46(-1.63%) |
Nov 06, 2013 | 28.64 | 28.88 | 27.95 | 28.49 | 41,032 | -0.09(-0.31%) |
Nov 05, 2013 | 28.82 | 29.05 | 28.29 | 28.57 | 129,805 | -0.28(-0.96%) |
Nov 04, 2013 | 28.85 | 29.17 | 28.49 | 28.85 | 75,695 | +0.00(+0.00%) |
Nov 01, 2013 | 28.40 | 29.06 | 28.38 | 28.85 | 93,013 | +0.36(+1.25%) |
Oct 31, 2013 | 28.60 | 28.77 | 26.15 | 28.49 | 324,223 | -0.28(-0.96%) |
Oct 30, 2013 | 29.70 | 29.86 | 28.65 | 28.77 | 70,627 | -0.82(-2.77%) |
Oct 29, 2013 | 30.04 | 30.10 | 28.91 | 29.59 | 145,671 | -0.45(-1.48%) |
Oct 28, 2013 | 29.93 | 30.40 | 29.57 | 30.03 | 123,250 | +0.17(+0.57%) |
Oct 25, 2013 | 29.93 | 29.94 | 29.42 | 29.86 | 53,100 | +0.10(+0.33%) |
Oct 24, 2013 | 30.12 | 30.26 | 29.57 | 29.77 | 85,271 | -0.41(-1.36%) |
Oct 23, 2013 | 30.02 | 30.57 | 29.90 | 30.18 | 57,588 | +0.02(+0.06%) |
Oct 22, 2013 | 29.76 | 30.84 | 29.22 | 30.16 | 111,576 | +0.60(+2.02%) |
Oct 21, 2013 | 30.02 | 30.70 | 29.37 | 29.56 | 139,022 | -0.47(-1.57%) |
Oct 18, 2013 | 29.86 | 30.51 | 29.51 | 30.03 | 123,751 | +0.30(+1.02%) |
Oct 17, 2013 | 29.21 | 29.83 | 28.46 | 29.73 | 114,874 | +0.44(+1.49%) |
Oct 16, 2013 | 29.15 | 29.46 | 28.81 | 29.30 | 178,968 | +0.16(+0.55%) |
Oct 15, 2013 | 28.72 | 29.64 | 28.72 | 29.13 | 119,213 | +0.43(+1.49%) |
Oct 14, 2013 | 28.34 | 29.17 | 28.16 | 28.71 | 107,495 | +0.36(+1.29%) |
Oct 11, 2013 | 28.42 | 28.64 | 27.83 | 28.34 | 98,324 | -0.10(-0.34%) |
Oct 10, 2013 | 28.53 | 29.18 | 28.28 | 28.44 | 191,443 | +0.26(+0.92%) |
Oct 09, 2013 | 28.11 | 28.32 | 27.28 | 28.18 | 115,754 | +0.14(+0.51%) |
Oct 08, 2013 | 28.26 | 28.30 | 27.66 | 28.04 | 178,269 | -0.22(-0.79%) |
Oct 07, 2013 | 28.24 | 28.47 | 27.67 | 28.26 | 63,218 | -0.15(-0.53%) |
Oct 04, 2013 | 28.56 | 28.57 | 28.16 | 28.41 | 67,863 | -0.01(-0.03%) |
Oct 03, 2013 | 28.32 | 28.84 | 28.09 | 28.42 | 55,268 | +0.14(+0.50%) |
Oct 02, 2013 | 28.85 | 29.08 | 28.08 | 28.28 | 144,586 | -0.65(-2.25%) |