Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.32 | 29.35 | 29.35 | 29.35 | 192,827 | +0.11(+0.37%) |
Dec 30, 2013 | 29.09 | 29.28 | 29.09 | 29.24 | 143,973 | +0.09(+0.31%) |
Dec 27, 2013 | 29.25 | 29.28 | 29.11 | 29.14 | 148,024 | -0.01(-0.03%) |
Dec 26, 2013 | 29.15 | 29.17 | 29.07 | 29.15 | 95,266 | +0.04(+0.13%) |
Dec 24, 2013 | 28.99 | 29.12 | 28.99 | 29.12 | 84,383 | +0.22(+0.78%) |
Dec 23, 2013 | 28.92 | 28.93 | 28.76 | 28.89 | 261,234 | +0.22(+0.78%) |
Dec 20, 2013 | 28.51 | 28.67 | 28.50 | 28.67 | 172,384 | +0.21(+0.74%) |
Dec 19, 2013 | 28.33 | 28.48 | 28.29 | 28.46 | 165,167 | +0.01(+0.04%) |
Dec 18, 2013 | 28.15 | 28.56 | 28.05 | 28.44 | 331,648 | +0.22(+0.79%) |
Dec 17, 2013 | 28.26 | 28.31 | 28.08 | 28.22 | 150,593 | -0.09(-0.31%) |
Dec 16, 2013 | 28.26 | 28.36 | 28.16 | 28.31 | 222,409 | +0.25(+0.89%) |
Dec 13, 2013 | 28.02 | 28.07 | 27.88 | 28.06 | 134,201 | +0.20(+0.71%) |
Dec 12, 2013 | 28.06 | 28.06 | 27.82 | 27.86 | 226,072 | -0.27(-0.97%) |
Dec 11, 2013 | 28.46 | 28.46 | 28.08 | 28.13 | 234,545 | -0.26(-0.92%) |
Dec 10, 2013 | 28.46 | 28.46 | 28.33 | 28.39 | 113,487 | -0.02(-0.09%) |
Dec 09, 2013 | 28.36 | 28.43 | 28.31 | 28.42 | 234,627 | +0.02(+0.09%) |
Dec 06, 2013 | 28.26 | 28.42 | 28.24 | 28.39 | 190,254 | +0.29(+1.02%) |
Dec 05, 2013 | 28.18 | 28.23 | 28.10 | 28.11 | 479,794 | -0.22(-0.79%) |
Dec 04, 2013 | 28.23 | 28.33 | 28.12 | 28.33 | 291,322 | -0.09(-0.31%) |
Dec 03, 2013 | 28.57 | 28.59 | 28.31 | 28.42 | 391,301 | -0.24(-0.82%) |
Dec 02, 2013 | 28.89 | 28.89 | 28.61 | 28.66 | 246,962 | -0.22(-0.76%) |
Nov 29, 2013 | 28.97 | 29.00 | 28.88 | 28.88 | 98,196 | +0.01(+0.04%) |
Nov 27, 2013 | 28.94 | 28.94 | 28.79 | 28.86 | 211,984 | -0.02(-0.09%) |
Nov 26, 2013 | 28.84 | 28.92 | 28.79 | 28.89 | 172,598 | +0.00(+0.00%) |
Nov 25, 2013 | 28.96 | 28.97 | 28.85 | 28.89 | 186,940 | -0.06(-0.21%) |
Nov 22, 2013 | 28.91 | 28.97 | 28.79 | 28.95 | 139,542 | +0.11(+0.39%) |
Nov 21, 2013 | 28.79 | 28.84 | 28.68 | 28.84 | 122,024 | +0.10(+0.34%) |
Nov 20, 2013 | 29.01 | 29.04 | 28.66 | 28.74 | 185,038 | -0.22(-0.77%) |
Nov 19, 2013 | 29.07 | 29.09 | 28.91 | 28.96 | 130,582 | -0.10(-0.34%) |
Nov 18, 2013 | 29.23 | 29.31 | 29.02 | 29.06 | 139,974 | -0.06(-0.21%) |
Nov 15, 2013 | 29.06 | 29.12 | 29.00 | 29.12 | 201,345 | +0.20(+0.68%) |
Nov 14, 2013 | 28.76 | 28.96 | 28.73 | 28.92 | 211,441 | +0.30(+1.04%) |
Nov 12, 2013 | 28.71 | 28.71 | 28.50 | 28.63 | 264,725 | -0.24(-0.81%) |
Nov 11, 2013 | 28.92 | 28.92 | 28.83 | 28.86 | 164,001 | -0.01(-0.04%) |
Nov 08, 2013 | 28.83 | 28.88 | 28.60 | 28.88 | 116,544 | +0.05(+0.17%) |
Nov 07, 2013 | 29.31 | 29.33 | 28.79 | 28.83 | 236,532 | -0.48(-1.65%) |
Nov 06, 2013 | 29.21 | 29.44 | 29.20 | 29.31 | 201,329 | +0.14(+0.47%) |
Nov 05, 2013 | 29.23 | 29.23 | 29.09 | 29.17 | 342,665 | -0.15(-0.51%) |
Nov 04, 2013 | 29.36 | 29.38 | 29.24 | 29.32 | 161,066 | +0.09(+0.30%) |
Nov 01, 2013 | 29.31 | 29.31 | 29.09 | 29.23 | 249,311 | -0.05(-0.15%) |
Oct 31, 2013 | 29.25 | 29.43 | 29.21 | 29.28 | 202,026 | -0.09(-0.29%) |
Oct 30, 2013 | 29.62 | 29.62 | 29.22 | 29.37 | 175,854 | -0.23(-0.79%) |
Oct 29, 2013 | 29.71 | 29.71 | 29.55 | 29.60 | 223,445 | -0.06(-0.21%) |
Oct 28, 2013 | 29.70 | 29.71 | 29.59 | 29.66 | 265,611 | -0.12(-0.39%) |
Oct 25, 2013 | 29.77 | 29.78 | 29.70 | 29.78 | 140,953 | +0.03(+0.10%) |
Oct 24, 2013 | 29.51 | 29.75 | 29.51 | 29.75 | 134,132 | +0.25(+0.83%) |
Oct 23, 2013 | 29.57 | 29.57 | 29.39 | 29.50 | 302,001 | -0.21(-0.70%) |
Oct 22, 2013 | 29.55 | 29.76 | 29.55 | 29.71 | 239,652 | +0.25(+0.84%) |
Oct 21, 2013 | 29.55 | 29.55 | 29.43 | 29.46 | 231,140 | -0.04(-0.13%) |
Oct 18, 2013 | 29.50 | 29.53 | 29.37 | 29.50 | 250,409 | +0.15(+0.50%) |
Oct 17, 2013 | 29.08 | 29.38 | 29.06 | 29.35 | 337,798 | +0.42(+1.45%) |
Oct 16, 2013 | 28.74 | 28.93 | 28.74 | 28.93 | 234,649 | +0.27(+0.95%) |
Oct 15, 2013 | 28.77 | 28.77 | 28.62 | 28.66 | 125,215 | -0.10(-0.35%) |
Oct 14, 2013 | 28.58 | 28.80 | 28.55 | 28.76 | 141,466 | +0.14(+0.47%) |
Oct 11, 2013 | 28.38 | 28.63 | 28.38 | 28.63 | 140,017 | +0.20(+0.72%) |
Oct 10, 2013 | 28.20 | 28.44 | 28.13 | 28.42 | 218,440 | +0.49(+1.74%) |
Oct 09, 2013 | 27.86 | 27.99 | 27.79 | 27.94 | 144,859 | +0.12(+0.44%) |
Oct 08, 2013 | 28.06 | 28.13 | 27.81 | 27.81 | 216,815 | -0.22(-0.79%) |
Oct 07, 2013 | 27.95 | 28.16 | 27.86 | 28.04 | 108,396 | -0.18(-0.65%) |
Oct 04, 2013 | 28.21 | 28.26 | 28.13 | 28.22 | 117,683 | +0.07(+0.26%) |
Oct 03, 2013 | 28.36 | 28.36 | 28.04 | 28.15 | 249,420 | -0.16(-0.57%) |
Oct 02, 2013 | 28.21 | 28.32 | 28.12 | 28.31 | 94,150 | +0.04(+0.13%) |