Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.18 | 29.15 | 29.15 | 29.15 | 48,600 | -0.09(-0.31%) |
Dec 30, 2013 | 29.28 | 29.41 | 29.24 | 29.24 | 36,925 | -0.15(-0.51%) |
Dec 27, 2013 | 29.47 | 29.59 | 29.38 | 29.39 | 6,758 | +0.02(+0.07%) |
Dec 26, 2013 | 29.32 | 29.42 | 29.32 | 29.37 | 10,076 | +0.08(+0.27%) |
Dec 24, 2013 | 29.28 | 29.31 | 29.25 | 29.29 | 25,668 | +0.11(+0.38%) |
Dec 23, 2013 | 29.22 | 29.24 | 29.14 | 29.18 | 40,444 | -0.05(-0.17%) |
Dec 20, 2013 | 29.01 | 29.24 | 29.01 | 29.23 | 18,115 | +0.27(+0.93%) |
Dec 19, 2013 | 28.85 | 29.06 | 28.85 | 28.96 | 40,762 | +0.21(+0.73%) |
Dec 18, 2013 | 28.68 | 28.85 | 28.68 | 28.75 | 50,130 | +0.21(+0.74%) |
Dec 17, 2013 | 28.68 | 28.74 | 28.53 | 28.54 | 7,737 | -0.21(-0.73%) |
Dec 16, 2013 | 28.85 | 28.91 | 28.74 | 28.75 | 37,807 | +0.18(+0.63%) |
Dec 13, 2013 | 28.62 | 28.64 | 28.53 | 28.57 | 25,686 | -0.14(-0.49%) |
Dec 12, 2013 | 28.85 | 28.85 | 28.69 | 28.71 | 10,953 | -0.22(-0.76%) |
Dec 11, 2013 | 28.81 | 28.98 | 28.80 | 28.93 | 37,174 | -0.03(-0.10%) |
Dec 10, 2013 | 28.98 | 29.00 | 28.81 | 28.96 | 68,433 | +0.13(+0.45%) |
Dec 09, 2013 | 29.12 | 29.16 | 28.83 | 28.83 | 13,050 | -0.39(-1.33%) |
Dec 06, 2013 | 29.20 | 29.22 | 29.12 | 29.22 | 113,969 | +0.12(+0.42%) |
Dec 05, 2013 | 28.90 | 29.21 | 28.90 | 29.10 | 85,065 | +0.08(+0.26%) |
Dec 04, 2013 | 29.15 | 29.30 | 29.00 | 29.02 | 13,507 | -0.10(-0.34%) |
Dec 03, 2013 | 28.92 | 29.14 | 28.91 | 29.12 | 91,653 | +0.25(+0.87%) |
Dec 02, 2013 | 28.69 | 29.03 | 28.59 | 28.87 | 78,202 | +0.18(+0.63%) |
Nov 29, 2013 | 28.80 | 28.89 | 28.69 | 28.69 | 11,626 | -0.03(-0.10%) |
Nov 27, 2013 | 28.50 | 28.72 | 28.50 | 28.72 | 183,592 | +0.05(+0.17%) |
Nov 26, 2013 | 28.69 | 28.72 | 28.52 | 28.67 | 51,271 | +0.05(+0.17%) |
Nov 25, 2013 | 28.48 | 28.68 | 28.26 | 28.62 | 39,030 | -0.07(-0.24%) |
Nov 22, 2013 | 28.59 | 28.70 | 28.46 | 28.69 | 78,495 | +0.21(+0.74%) |
Nov 21, 2013 | 28.17 | 28.50 | 28.17 | 28.48 | 10,223 | +0.48(+1.71%) |
Nov 20, 2013 | 27.81 | 28.07 | 27.81 | 28.00 | 10,327 | +0.20(+0.72%) |
Nov 19, 2013 | 27.98 | 28.07 | 27.77 | 27.80 | 46,706 | -0.14(-0.50%) |
Nov 18, 2013 | 28.10 | 28.21 | 27.94 | 27.94 | 38,442 | -0.24(-0.85%) |
Nov 15, 2013 | 28.08 | 28.18 | 28.05 | 28.18 | 31,545 | +0.10(+0.36%) |
Nov 14, 2013 | 27.98 | 28.28 | 27.98 | 28.08 | 5,255 | +0.48(+1.72%) |
Nov 12, 2013 | 27.79 | 27.87 | 27.52 | 27.60 | 7,887 | -0.22(-0.77%) |
Nov 11, 2013 | 27.52 | 27.82 | 27.51 | 27.82 | 11,277 | +0.23(+0.85%) |
Nov 08, 2013 | 27.40 | 27.62 | 27.34 | 27.59 | 6,077 | +0.24(+0.86%) |
Nov 07, 2013 | 27.47 | 27.50 | 27.31 | 27.35 | 13,539 | -0.22(-0.80%) |
Nov 06, 2013 | 27.59 | 27.80 | 27.48 | 27.57 | 96,159 | +0.07(+0.25%) |
Nov 05, 2013 | 27.59 | 27.59 | 27.48 | 27.50 | 7,823 | -0.09(-0.33%) |
Nov 04, 2013 | 27.55 | 27.66 | 27.51 | 27.59 | 529,342 | -0.10(-0.36%) |
Nov 01, 2013 | 27.79 | 27.83 | 27.60 | 27.69 | 66,671 | -0.47(-1.67%) |
Oct 31, 2013 | 28.29 | 28.31 | 28.14 | 28.16 | 6,311 | -0.23(-0.81%) |
Oct 30, 2013 | 28.23 | 28.46 | 28.23 | 28.39 | 19,617 | +0.15(+0.53%) |
Oct 29, 2013 | 28.18 | 28.26 | 28.18 | 28.24 | 4,789 | -0.13(-0.46%) |
Oct 28, 2013 | 28.25 | 28.42 | 28.25 | 28.37 | 16,413 | +0.24(+0.85%) |
Oct 25, 2013 | 27.85 | 28.13 | 27.85 | 28.13 | 15,363 | +0.20(+0.72%) |
Oct 24, 2013 | 27.87 | 27.99 | 27.80 | 27.93 | 39,229 | +0.02(+0.07%) |
Oct 23, 2013 | 28.17 | 28.24 | 27.90 | 27.91 | 31,544 | -0.62(-2.17%) |
Oct 22, 2013 | 28.77 | 28.88 | 28.49 | 28.53 | 23,166 | -0.21(-0.73%) |
Oct 21, 2013 | 28.78 | 28.90 | 28.68 | 28.74 | 21,797 | -0.17(-0.59%) |
Oct 18, 2013 | 28.83 | 28.91 | 28.71 | 28.91 | 33,966 | +0.27(+0.94%) |
Oct 17, 2013 | 28.90 | 28.93 | 28.54 | 28.64 | 19,547 | -0.47(-1.61%) |
Oct 16, 2013 | 28.89 | 29.25 | 28.89 | 29.11 | 566,557 | +0.41(+1.43%) |
Oct 15, 2013 | 28.76 | 28.89 | 28.70 | 28.70 | 12,113 | -0.18(-0.63%) |
Oct 14, 2013 | 28.79 | 28.96 | 28.57 | 28.88 | 45,875 | -0.01(-0.03%) |
Oct 11, 2013 | 28.80 | 28.90 | 28.74 | 28.89 | 64,089 | -0.18(-0.63%) |
Oct 10, 2013 | 28.71 | 29.12 | 28.68 | 29.07 | 47,613 | +0.60(+2.11%) |
Oct 09, 2013 | 28.54 | 28.57 | 28.01 | 28.47 | 22,699 | -0.25(-0.87%) |
Oct 08, 2013 | 28.72 | 28.85 | 28.70 | 28.72 | 20,431 | +0.17(+0.60%) |
Oct 07, 2013 | 28.16 | 28.62 | 28.13 | 28.55 | 15,122 | +0.22(+0.78%) |
Oct 04, 2013 | 28.45 | 28.45 | 28.25 | 28.33 | 24,149 | +0.08(+0.28%) |
Oct 03, 2013 | 28.55 | 28.55 | 28.23 | 28.25 | 4,541 | -0.10(-0.35%) |
Oct 02, 2013 | 28.16 | 28.38 | 28.07 | 28.35 | 204,110 | +0.29(+1.03%) |