Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.54 | 29.82 | 29.82 | 29.82 | 1,796,000 | -0.50(-1.65%) |
Dec 30, 2013 | 29.30 | 30.70 | 29.29 | 30.32 | 2,774,718 | +1.13(+3.87%) |
Dec 27, 2013 | 29.56 | 29.94 | 29.00 | 29.19 | 1,572,728 | -0.40(-1.35%) |
Dec 26, 2013 | 29.71 | 30.15 | 29.27 | 29.59 | 1,861,597 | -0.06(-0.20%) |
Dec 24, 2013 | 30.01 | 30.50 | 29.10 | 29.65 | 1,712,705 | -0.57(-1.89%) |
Dec 23, 2013 | 29.85 | 30.68 | 29.67 | 30.22 | 2,499,847 | +0.74(+2.51%) |
Dec 20, 2013 | 31.30 | 31.82 | 29.31 | 29.48 | 5,749,568 | -1.64(-5.27%) |
Dec 19, 2013 | 29.15 | 31.32 | 29.15 | 31.12 | 3,721,330 | +1.43(+4.82%) |
Dec 18, 2013 | 29.90 | 30.17 | 28.35 | 29.69 | 3,005,657 | -0.06(-0.20%) |
Dec 17, 2013 | 29.00 | 30.19 | 28.59 | 29.75 | 4,327,353 | +0.62(+2.13%) |
Dec 16, 2013 | 27.85 | 29.26 | 27.57 | 29.13 | 3,127,923 | +1.44(+5.20%) |
Dec 13, 2013 | 28.04 | 28.49 | 27.21 | 27.69 | 2,685,426 | -0.34(-1.21%) |
Dec 12, 2013 | 27.01 | 28.57 | 26.80 | 28.03 | 3,319,708 | +1.26(+4.71%) |
Dec 11, 2013 | 28.80 | 28.88 | 26.63 | 26.77 | 2,473,666 | -1.63(-5.74%) |
Dec 10, 2013 | 26.45 | 28.67 | 26.10 | 28.40 | 3,685,999 | +1.46(+5.42%) |
Dec 09, 2013 | 27.69 | 28.60 | 26.92 | 26.94 | 3,257,969 | -0.63(-2.29%) |
Dec 06, 2013 | 29.28 | 29.55 | 27.20 | 27.57 | 0 | -1.50(-5.16%) |
Dec 05, 2013 | 30.30 | 30.89 | 29.00 | 29.07 | 3,125,549 | -1.21(-4.00%) |
Dec 04, 2013 | 28.85 | 31.04 | 28.83 | 30.28 | 0 | +0.82(+2.78%) |
Dec 03, 2013 | 28.51 | 29.57 | 28.06 | 29.46 | 2,196,149 | +0.44(+1.52%) |
Dec 02, 2013 | 28.93 | 30.00 | 28.57 | 29.02 | 2,356,563 | -0.12(-0.41%) |
Nov 29, 2013 | 29.45 | 29.96 | 28.58 | 29.14 | 0 | -0.57(-1.92%) |
Nov 27, 2013 | 29.47 | 30.29 | 28.84 | 29.71 | 0 | -0.03(-0.10%) |
Nov 26, 2013 | 27.78 | 30.14 | 26.66 | 29.74 | 7,365,423 | +0.89(+3.08%) |
Nov 25, 2013 | 31.20 | 31.25 | 28.43 | 28.85 | 4,541,232 | -2.03(-6.57%) |
Nov 22, 2013 | 31.00 | 31.50 | 30.30 | 30.88 | 0 | -0.40(-1.28%) |
Nov 21, 2013 | 30.71 | 31.44 | 30.08 | 31.28 | 3,066,859 | +0.53(+1.72%) |
Nov 20, 2013 | 30.00 | 31.23 | 29.08 | 30.75 | 0 | +1.13(+3.81%) |
Nov 19, 2013 | 30.84 | 31.65 | 29.08 | 29.62 | 4,900,874 | -1.38(-4.45%) |
Nov 18, 2013 | 32.26 | 33.17 | 30.84 | 31.00 | 5,113,687 | -0.91(-2.85%) |
Nov 15, 2013 | 31.78 | 32.08 | 30.83 | 31.91 | 0 | +0.03(+0.09%) |
Nov 14, 2013 | 32.70 | 33.25 | 31.12 | 31.88 | 6,561,655 | +3.65(+12.93%) |
Nov 12, 2013 | 29.11 | 29.78 | 27.83 | 28.23 | 4,651,579 | -1.33(-4.50%) |
Nov 11, 2013 | 28.93 | 29.90 | 28.25 | 29.56 | 4,343,820 | +0.91(+3.18%) |
Nov 08, 2013 | 27.21 | 28.65 | 26.56 | 28.65 | 0 | +2.40(+9.14%) |
Nov 07, 2013 | 26.90 | 27.06 | 25.54 | 26.25 | 3,902,187 | -1.03(-3.78%) |
Nov 06, 2013 | 28.45 | 28.50 | 26.13 | 27.28 | 4,801,012 | -0.91(-3.23%) |
Nov 05, 2013 | 28.66 | 29.20 | 27.30 | 28.19 | 4,451,301 | -0.46(-1.61%) |
Nov 04, 2013 | 27.07 | 29.00 | 26.75 | 28.65 | 7,298,397 | +3.09(+12.09%) |
Nov 01, 2013 | 23.95 | 25.56 | 23.92 | 25.56 | 0 | +2.56(+11.13%) |
Oct 31, 2013 | 22.50 | 23.68 | 22.02 | 23.00 | 3,147,316 | -0.31(-1.33%) |
Oct 30, 2013 | 24.28 | 24.79 | 23.10 | 23.31 | 3,442,794 | -0.64(-2.67%) |
Oct 29, 2013 | 22.78 | 23.95 | 22.65 | 23.95 | 2,768,469 | +1.11(+4.86%) |
Oct 28, 2013 | 23.84 | 24.50 | 21.80 | 22.84 | 6,931,074 | -0.71(-3.01%) |
Oct 25, 2013 | 24.89 | 24.98 | 22.62 | 23.55 | 0 | -1.18(-4.77%) |
Oct 24, 2013 | 25.00 | 25.56 | 24.55 | 24.73 | 3,901,648 | +0.08(+0.32%) |
Oct 23, 2013 | 24.50 | 24.87 | 23.91 | 24.65 | 5,317,059 | +0.31(+1.27%) |
Oct 22, 2013 | 23.57 | 24.35 | 22.16 | 24.34 | 5,510,688 | +1.22(+5.28%) |
Oct 21, 2013 | 23.85 | 24.25 | 22.64 | 23.12 | 5,442,495 | -0.01(-0.04%) |
Oct 18, 2013 | 22.69 | 23.48 | 22.32 | 23.13 | 4,030,845 | +0.84(+3.77%) |
Oct 17, 2013 | 22.30 | 22.94 | 21.68 | 22.29 | 3,936,790 | +0.27(+1.23%) |
Oct 16, 2013 | 21.09 | 22.10 | 21.09 | 22.02 | 3,581,932 | +1.23(+5.92%) |
Oct 15, 2013 | 21.20 | 21.85 | 20.47 | 20.79 | 4,554,061 | +0.22(+1.07%) |
Oct 14, 2013 | 19.48 | 20.65 | 19.33 | 20.57 | 3,316,675 | +0.72(+3.63%) |
Oct 11, 2013 | 19.70 | 20.12 | 19.12 | 19.85 | 0 | +0.67(+3.49%) |
Oct 10, 2013 | 18.12 | 19.20 | 18.11 | 19.18 | 0 | +1.60(+9.10%) |
Oct 09, 2013 | 18.45 | 18.55 | 16.76 | 17.58 | 4,194,506 | -0.66(-3.62%) |
Oct 08, 2013 | 19.65 | 20.17 | 17.87 | 18.24 | 5,218,567 | -0.89(-4.65%) |
Oct 07, 2013 | 19.16 | 19.90 | 19.00 | 19.13 | 0 | -0.46(-2.35%) |
Oct 04, 2013 | 19.65 | 19.70 | 18.75 | 19.59 | 3,602,575 | +0.22(+1.14%) |
Oct 03, 2013 | 19.11 | 19.77 | 18.66 | 19.37 | 5,143,575 | +0.81(+4.36%) |
Oct 02, 2013 | 18.02 | 18.69 | 17.88 | 18.56 | 3,400,897 | +0.38(+2.09%) |