Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.98 | 28.02 | 28.02 | 28.02 | 935,749 | +0.84(+3.08%) |
Dec 30, 2013 | 27.82 | 28.02 | 27.08 | 27.18 | 742,372 | -0.89(-3.16%) |
Dec 27, 2013 | 27.97 | 28.31 | 27.82 | 28.07 | 669,883 | -0.10(-0.35%) |
Dec 26, 2013 | 27.72 | 28.41 | 27.72 | 28.16 | 641,845 | +0.79(+2.88%) |
Dec 24, 2013 | 26.93 | 27.47 | 26.88 | 27.38 | 888,016 | +0.44(+1.65%) |
Dec 23, 2013 | 27.18 | 27.52 | 26.69 | 26.93 | 1,052,057 | -0.10(-0.36%) |
Dec 20, 2013 | 26.83 | 27.47 | 26.74 | 27.03 | 2,264,163 | +0.30(+1.10%) |
Dec 19, 2013 | 26.59 | 27.08 | 26.34 | 26.74 | 1,120,568 | -0.20(-0.73%) |
Dec 18, 2013 | 27.47 | 28.46 | 26.93 | 26.93 | 1,697,601 | -0.44(-1.62%) |
Dec 17, 2013 | 27.18 | 27.72 | 27.03 | 27.38 | 749,230 | +0.05(+0.18%) |
Dec 16, 2013 | 27.87 | 28.02 | 27.33 | 27.33 | 1,071,619 | -0.44(-1.60%) |
Dec 13, 2013 | 27.92 | 28.26 | 27.62 | 27.77 | 769,086 | +0.20(+0.71%) |
Dec 12, 2013 | 27.33 | 27.67 | 26.93 | 27.57 | 1,168,429 | -0.44(-1.58%) |
Dec 11, 2013 | 29.35 | 29.59 | 27.92 | 28.02 | 1,012,818 | -1.38(-4.69%) |
Dec 10, 2013 | 29.20 | 29.84 | 29.03 | 29.39 | 1,189,026 | +1.23(+4.37%) |
Dec 09, 2013 | 27.82 | 28.36 | 27.82 | 28.16 | 975,441 | +0.79(+2.88%) |
Dec 06, 2013 | 27.57 | 27.97 | 27.28 | 27.38 | 844,953 | +0.20(+0.72%) |
Dec 05, 2013 | 27.33 | 27.82 | 26.98 | 27.18 | 936,539 | -0.84(-2.99%) |
Dec 04, 2013 | 27.52 | 28.16 | 26.83 | 28.02 | 1,542,973 | +0.84(+3.08%) |
Dec 03, 2013 | 27.72 | 27.72 | 26.98 | 27.18 | 1,272,593 | -0.54(-1.95%) |
Dec 02, 2013 | 29.20 | 29.30 | 27.72 | 27.72 | 1,573,825 | -2.36(-7.86%) |
Nov 29, 2013 | 29.64 | 30.28 | 29.49 | 30.08 | 492,228 | +1.08(+3.74%) |
Nov 27, 2013 | 28.95 | 29.20 | 28.56 | 29.00 | 753,521 | +0.39(+1.38%) |
Nov 26, 2013 | 29.15 | 29.15 | 28.31 | 28.61 | 1,249,294 | -1.18(-3.97%) |
Nov 25, 2013 | 28.61 | 29.89 | 28.02 | 29.79 | 1,356,216 | +0.54(+1.85%) |
Nov 22, 2013 | 29.69 | 30.28 | 29.05 | 29.25 | 872,986 | -0.54(-1.82%) |
Nov 21, 2013 | 29.74 | 29.84 | 29.00 | 29.79 | 1,229,714 | -0.25(-0.82%) |
Nov 20, 2013 | 30.92 | 31.55 | 29.59 | 30.03 | 1,310,292 | -1.23(-3.94%) |
Nov 19, 2013 | 31.17 | 31.66 | 30.92 | 31.27 | 498,551 | +0.05(+0.16%) |
Nov 18, 2013 | 32.20 | 32.20 | 31.02 | 31.22 | 807,968 | -0.98(-3.06%) |
Nov 15, 2013 | 32.84 | 33.09 | 32.05 | 32.20 | 852,581 | -0.64(-1.95%) |
Nov 14, 2013 | 32.40 | 32.94 | 32.25 | 32.84 | 1,205,187 | +0.94(+2.93%) |
Nov 13, 2013 | 32.40 | 32.89 | 31.71 | 31.91 | 717,067 | -0.10(-0.31%) |
Nov 12, 2013 | 32.74 | 33.09 | 31.81 | 32.00 | 893,080 | -0.89(-2.69%) |
Nov 11, 2013 | 31.61 | 32.94 | 30.68 | 32.89 | 1,173,445 | +1.08(+3.41%) |
Nov 08, 2013 | 31.46 | 31.81 | 30.53 | 31.81 | 1,604,834 | -0.30(-0.92%) |
Nov 07, 2013 | 33.14 | 33.49 | 31.96 | 32.10 | 1,342,972 | -1.82(-5.37%) |
Nov 06, 2013 | 33.19 | 33.92 | 33.14 | 33.92 | 928,944 | +1.03(+3.14%) |
Nov 05, 2013 | 33.24 | 33.33 | 32.40 | 32.89 | 831,441 | -0.54(-1.62%) |
Nov 04, 2013 | 32.64 | 33.58 | 32.50 | 33.43 | 646,737 | +1.03(+3.19%) |
Nov 01, 2013 | 32.69 | 33.04 | 32.10 | 32.40 | 912,437 | -0.84(-2.52%) |
Oct 31, 2013 | 33.78 | 34.17 | 33.09 | 33.24 | 1,190,244 | -1.67(-4.80%) |
Oct 30, 2013 | 34.76 | 35.28 | 33.53 | 34.91 | 1,995,010 | +1.03(+3.05%) |
Oct 29, 2013 | 35.20 | 35.45 | 33.83 | 33.88 | 1,381,675 | -1.43(-4.04%) |
Oct 28, 2013 | 34.37 | 35.50 | 33.83 | 35.30 | 1,441,211 | +1.08(+3.17%) |
Oct 25, 2013 | 33.73 | 34.47 | 33.14 | 34.22 | 1,190,728 | +0.30(+0.87%) |
Oct 24, 2013 | 32.79 | 34.17 | 32.79 | 33.92 | 1,737,813 | +1.67(+5.19%) |
Oct 23, 2013 | 31.93 | 32.89 | 31.66 | 32.25 | 1,840,725 | +0.00(+0.00%) |
Oct 22, 2013 | 31.76 | 32.91 | 31.76 | 32.25 | 1,163,081 | +1.18(+3.80%) |
Oct 21, 2013 | 30.23 | 31.22 | 30.18 | 31.07 | 707,802 | +1.03(+3.44%) |
Oct 18, 2013 | 30.53 | 30.82 | 29.99 | 30.03 | 1,066,407 | -0.49(-1.61%) |
Oct 17, 2013 | 29.25 | 31.27 | 28.90 | 30.53 | 2,111,924 | +2.66(+9.54%) |
Oct 16, 2013 | 28.61 | 28.75 | 27.82 | 27.87 | 1,878,745 | -0.69(-2.41%) |
Oct 15, 2013 | 28.46 | 28.85 | 27.77 | 28.56 | 1,950,393 | +0.05(+0.17%) |
Oct 14, 2013 | 29.00 | 29.30 | 28.07 | 28.51 | 825,984 | +0.00(+0.00%) |
Oct 11, 2013 | 29.30 | 29.59 | 28.51 | 28.51 | 1,305,198 | -1.33(-4.46%) |
Oct 10, 2013 | 30.08 | 30.68 | 29.44 | 29.84 | 778,418 | -0.25(-0.82%) |
Oct 09, 2013 | 29.79 | 30.87 | 28.85 | 30.08 | 1,640,896 | +0.05(+0.16%) |
Oct 08, 2013 | 31.86 | 31.96 | 29.89 | 30.03 | 1,478,719 | -1.87(-5.86%) |
Oct 07, 2013 | 31.66 | 32.00 | 31.34 | 31.91 | 916,610 | +0.44(+1.41%) |
Oct 04, 2013 | 31.66 | 32.04 | 31.12 | 31.46 | 878,482 | -0.10(-0.31%) |
Oct 03, 2013 | 32.05 | 32.65 | 31.51 | 31.56 | 882,252 | -0.69(-2.14%) |
Oct 02, 2013 | 32.74 | 33.63 | 32.18 | 32.25 | 1,241,631 | -0.20(-0.61%) |