Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.55 | 31.55 | 31.55 | 31.55 | 377,650 | +1.05(+3.43%) |
Dec 30, 2013 | 30.24 | 32.05 | 30.16 | 30.51 | 282,828 | +0.45(+1.48%) |
Dec 27, 2013 | 30.48 | 30.48 | 29.80 | 30.06 | 137,919 | -0.12(-0.41%) |
Dec 26, 2013 | 29.48 | 30.38 | 29.48 | 30.18 | 259,468 | +1.03(+3.54%) |
Dec 24, 2013 | 28.76 | 29.33 | 28.54 | 29.15 | 96,837 | +0.51(+1.77%) |
Dec 23, 2013 | 28.25 | 28.66 | 28.12 | 28.65 | 241,482 | +0.64(+2.28%) |
Dec 20, 2013 | 27.65 | 28.17 | 27.48 | 28.01 | 491,545 | +0.55(+1.99%) |
Dec 19, 2013 | 27.27 | 27.46 | 27.01 | 27.46 | 107,832 | +0.05(+0.20%) |
Dec 18, 2013 | 26.92 | 27.44 | 26.66 | 27.41 | 251,999 | +0.43(+1.60%) |
Dec 17, 2013 | 26.19 | 26.98 | 26.06 | 26.98 | 287,284 | +0.77(+2.94%) |
Dec 16, 2013 | 25.33 | 26.22 | 25.29 | 26.21 | 228,741 | +0.95(+3.78%) |
Dec 13, 2013 | 25.10 | 25.37 | 24.55 | 25.25 | 202,719 | +0.18(+0.74%) |
Dec 12, 2013 | 25.24 | 25.30 | 24.92 | 25.07 | 122,255 | -0.16(-0.64%) |
Dec 11, 2013 | 25.75 | 25.85 | 25.16 | 25.23 | 165,960 | -0.55(-2.12%) |
Dec 10, 2013 | 25.78 | 26.15 | 25.62 | 25.78 | 159,971 | -0.05(-0.21%) |
Dec 09, 2013 | 25.80 | 26.09 | 25.61 | 25.83 | 164,563 | +0.00(+0.00%) |
Dec 06, 2013 | 26.49 | 26.51 | 25.66 | 25.83 | 227,038 | -0.41(-1.55%) |
Dec 05, 2013 | 25.48 | 26.66 | 25.44 | 26.24 | 470,016 | +0.85(+3.33%) |
Dec 04, 2013 | 24.20 | 25.47 | 24.20 | 25.39 | 400,474 | +1.02(+4.17%) |
Dec 03, 2013 | 24.20 | 24.38 | 23.99 | 24.38 | 223,455 | +0.08(+0.32%) |
Dec 02, 2013 | 24.63 | 24.76 | 24.20 | 24.30 | 230,282 | -0.38(-1.53%) |
Nov 29, 2013 | 24.77 | 24.79 | 24.49 | 24.68 | 69,028 | +0.11(+0.44%) |
Nov 27, 2013 | 24.02 | 24.67 | 23.95 | 24.57 | 173,891 | +0.62(+2.57%) |
Nov 26, 2013 | 23.74 | 24.02 | 23.63 | 23.95 | 143,611 | +0.22(+0.91%) |
Nov 25, 2013 | 23.35 | 24.15 | 23.15 | 23.74 | 203,082 | +0.42(+1.81%) |
Nov 22, 2013 | 23.22 | 23.59 | 23.02 | 23.32 | 449,724 | +0.18(+0.76%) |
Nov 21, 2013 | 22.77 | 23.53 | 22.72 | 23.14 | 555,215 | +0.38(+1.69%) |
Nov 20, 2013 | 23.01 | 23.10 | 22.68 | 22.75 | 153,662 | -0.23(-1.00%) |
Nov 19, 2013 | 22.86 | 23.08 | 22.71 | 22.98 | 367,468 | +0.06(+0.27%) |
Nov 18, 2013 | 23.40 | 23.51 | 22.61 | 22.92 | 363,854 | -0.41(-1.75%) |
Nov 15, 2013 | 23.72 | 23.78 | 23.30 | 23.33 | 213,183 | -0.42(-1.75%) |
Nov 14, 2013 | 23.28 | 23.95 | 23.22 | 23.75 | 304,725 | +0.43(+1.85%) |
Nov 13, 2013 | 23.51 | 23.65 | 23.14 | 23.32 | 410,264 | -0.35(-1.46%) |
Nov 12, 2013 | 23.70 | 24.01 | 23.55 | 23.66 | 320,639 | -0.23(-0.97%) |
Nov 11, 2013 | 23.49 | 24.08 | 23.41 | 23.89 | 338,475 | +0.29(+1.24%) |
Nov 08, 2013 | 23.45 | 23.77 | 23.39 | 23.60 | 346,849 | +0.12(+0.52%) |
Nov 07, 2013 | 25.25 | 25.49 | 23.41 | 23.48 | 769,772 | -1.61(-6.41%) |
Nov 06, 2013 | 27.19 | 27.22 | 24.91 | 25.08 | 672,625 | -3.27(-11.53%) |
Nov 05, 2013 | 28.35 | 28.53 | 28.04 | 28.35 | 255,559 | -0.26(-0.91%) |
Nov 04, 2013 | 27.96 | 28.66 | 27.89 | 28.62 | 264,130 | +0.73(+2.62%) |
Nov 01, 2013 | 28.18 | 28.39 | 27.31 | 27.88 | 296,865 | -0.36(-1.28%) |
Oct 31, 2013 | 27.62 | 28.60 | 27.38 | 28.25 | 217,731 | +0.55(+2.00%) |
Oct 30, 2013 | 27.47 | 27.80 | 27.42 | 27.69 | 169,131 | +0.19(+0.70%) |
Oct 29, 2013 | 27.35 | 27.78 | 27.30 | 27.50 | 228,767 | +0.18(+0.65%) |
Oct 28, 2013 | 27.14 | 27.42 | 27.09 | 27.32 | 170,803 | +0.10(+0.37%) |
Oct 25, 2013 | 28.40 | 28.40 | 26.65 | 27.22 | 451,609 | -1.02(-3.60%) |
Oct 24, 2013 | 27.07 | 28.27 | 26.87 | 28.24 | 190,665 | +1.17(+4.32%) |
Oct 23, 2013 | 26.36 | 27.08 | 26.27 | 27.07 | 94,972 | +0.52(+1.97%) |
Oct 22, 2013 | 26.58 | 26.87 | 26.44 | 26.55 | 112,195 | +0.02(+0.06%) |
Oct 21, 2013 | 26.58 | 26.71 | 26.36 | 26.53 | 84,260 | +0.09(+0.35%) |
Oct 18, 2013 | 26.12 | 26.71 | 25.95 | 26.44 | 155,382 | +0.60(+2.32%) |
Oct 17, 2013 | 25.57 | 25.86 | 25.50 | 25.84 | 112,905 | +0.06(+0.24%) |
Oct 16, 2013 | 25.65 | 26.28 | 25.45 | 25.78 | 230,081 | +0.21(+0.81%) |
Oct 15, 2013 | 26.15 | 26.21 | 25.37 | 25.57 | 223,701 | -0.72(-2.75%) |
Oct 14, 2013 | 25.49 | 26.39 | 25.49 | 26.29 | 195,943 | +0.55(+2.12%) |
Oct 11, 2013 | 25.19 | 25.76 | 24.99 | 25.75 | 125,097 | +0.39(+1.55%) |
Oct 10, 2013 | 24.45 | 25.35 | 24.40 | 25.35 | 151,122 | +1.32(+5.51%) |
Oct 09, 2013 | 24.45 | 24.63 | 23.88 | 24.03 | 195,829 | -0.34(-1.39%) |
Oct 08, 2013 | 24.48 | 24.63 | 24.35 | 24.37 | 297,150 | -0.15(-0.60%) |
Oct 07, 2013 | 24.54 | 24.69 | 24.23 | 24.52 | 225,851 | -0.20(-0.81%) |
Oct 04, 2013 | 24.76 | 24.81 | 24.58 | 24.72 | 119,359 | -0.06(-0.25%) |
Oct 03, 2013 | 25.35 | 25.42 | 24.54 | 24.78 | 149,220 | -0.59(-2.33%) |
Oct 02, 2013 | 25.27 | 25.51 | 25.08 | 25.37 | 85,384 | -0.11(-0.42%) |