Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.67 | 30.59 | 30.59 | 30.59 | 194,458 | +0.87(+2.92%) |
Dec 30, 2013 | 30.68 | 30.72 | 29.66 | 29.72 | 445,849 | -0.96(-3.13%) |
Dec 27, 2013 | 31.20 | 31.20 | 30.57 | 30.68 | 292,474 | -0.35(-1.13%) |
Dec 26, 2013 | 31.17 | 31.33 | 30.25 | 31.04 | 450,993 | +0.03(+0.08%) |
Dec 24, 2013 | 30.49 | 31.53 | 30.23 | 31.01 | 336,584 | +0.65(+2.15%) |
Dec 23, 2013 | 29.99 | 30.66 | 29.62 | 30.36 | 657,373 | +0.58(+1.96%) |
Dec 20, 2013 | 29.80 | 30.40 | 29.41 | 29.77 | 505,753 | -0.20(-0.66%) |
Dec 19, 2013 | 30.16 | 30.55 | 29.80 | 29.97 | 914,954 | -0.29(-0.96%) |
Dec 18, 2013 | 30.20 | 30.53 | 29.67 | 30.26 | 590,974 | +0.61(+2.06%) |
Dec 17, 2013 | 29.19 | 30.41 | 28.93 | 29.65 | 1,168,185 | +0.54(+1.86%) |
Dec 16, 2013 | 28.97 | 29.56 | 28.51 | 29.11 | 575,892 | +0.40(+1.38%) |
Dec 13, 2013 | 28.19 | 28.78 | 28.08 | 28.72 | 490,206 | +0.48(+1.70%) |
Dec 12, 2013 | 27.44 | 28.62 | 27.44 | 28.24 | 490,506 | +0.23(+0.83%) |
Dec 11, 2013 | 28.32 | 28.52 | 27.82 | 28.01 | 348,734 | -0.36(-1.27%) |
Dec 10, 2013 | 28.34 | 28.56 | 27.65 | 28.37 | 484,689 | +0.22(+0.79%) |
Dec 09, 2013 | 28.49 | 28.61 | 28.02 | 28.14 | 338,808 | -0.19(-0.67%) |
Dec 06, 2013 | 28.01 | 28.36 | 27.45 | 28.33 | 0 | +0.82(+3.00%) |
Dec 05, 2013 | 27.48 | 27.96 | 27.23 | 27.51 | 0 | +0.03(+0.12%) |
Dec 04, 2013 | 26.90 | 27.61 | 26.71 | 27.47 | 0 | +0.64(+2.37%) |
Dec 03, 2013 | 27.48 | 27.61 | 26.69 | 26.84 | 0 | -0.60(-2.19%) |
Dec 02, 2013 | 28.09 | 28.26 | 27.37 | 27.44 | 0 | -0.47(-1.69%) |
Nov 29, 2013 | 27.55 | 28.03 | 27.48 | 27.91 | 0 | +0.34(+1.21%) |
Nov 27, 2013 | 28.20 | 28.24 | 27.27 | 27.58 | 0 | -0.61(-2.16%) |
Nov 26, 2013 | 28.28 | 28.59 | 27.77 | 28.19 | 0 | -0.01(-0.03%) |
Nov 25, 2013 | 28.05 | 28.74 | 27.74 | 28.19 | 0 | +0.30(+1.08%) |
Nov 22, 2013 | 27.84 | 28.33 | 27.55 | 27.89 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 27.66 | 28.02 | 27.49 | 27.89 | 0 | +0.27(+0.99%) |
Nov 20, 2013 | 28.07 | 28.07 | 27.48 | 27.62 | 0 | -0.30(-1.08%) |
Nov 19, 2013 | 27.78 | 28.13 | 27.16 | 27.92 | 0 | +0.15(+0.53%) |
Nov 18, 2013 | 28.14 | 28.60 | 27.18 | 27.77 | 0 | +0.70(+2.60%) |
Nov 15, 2013 | 27.65 | 27.65 | 26.77 | 27.07 | 0 | -0.30(-1.08%) |
Nov 14, 2013 | 26.84 | 27.42 | 26.40 | 27.36 | 0 | +0.91(+3.45%) |
Nov 12, 2013 | 25.82 | 26.57 | 25.35 | 26.45 | 0 | +0.76(+2.98%) |
Nov 11, 2013 | 26.44 | 27.39 | 25.34 | 25.69 | 0 | -0.74(-2.79%) |
Nov 08, 2013 | 25.74 | 26.51 | 25.34 | 26.43 | 0 | +0.53(+2.06%) |
Nov 07, 2013 | 26.32 | 26.52 | 25.80 | 25.89 | 0 | -0.34(-1.28%) |
Nov 06, 2013 | 25.33 | 26.81 | 25.33 | 26.23 | 0 | +0.35(+1.37%) |
Nov 05, 2013 | 26.48 | 26.86 | 25.61 | 25.88 | 0 | -0.70(-2.62%) |
Nov 04, 2013 | 26.55 | 26.78 | 26.16 | 26.57 | 0 | +0.12(+0.45%) |
Nov 01, 2013 | 26.43 | 26.65 | 25.83 | 26.45 | 0 | -0.10(-0.39%) |
Oct 31, 2013 | 26.77 | 26.77 | 26.47 | 26.55 | 0 | -0.28(-1.06%) |
Oct 30, 2013 | 26.54 | 26.85 | 26.21 | 26.84 | 0 | +0.28(+1.07%) |
Oct 29, 2013 | 25.98 | 26.69 | 25.59 | 26.55 | 0 | +0.47(+1.81%) |
Oct 28, 2013 | 25.71 | 26.48 | 25.60 | 26.08 | 0 | +0.44(+1.71%) |
Oct 25, 2013 | 25.91 | 26.12 | 25.48 | 25.64 | 0 | -0.14(-0.53%) |
Oct 24, 2013 | 26.00 | 26.17 | 25.70 | 25.78 | 0 | -0.27(-1.05%) |
Oct 23, 2013 | 26.30 | 26.62 | 25.74 | 26.06 | 0 | -0.57(-2.13%) |
Oct 22, 2013 | 26.28 | 26.84 | 25.94 | 26.62 | 0 | +0.52(+1.97%) |
Oct 21, 2013 | 27.14 | 27.31 | 25.94 | 26.11 | 0 | -1.00(-3.71%) |
Oct 18, 2013 | 26.29 | 27.37 | 26.17 | 27.11 | 668,019 | +0.53(+2.00%) |
Oct 17, 2013 | 26.49 | 26.93 | 26.20 | 26.58 | 0 | -0.02(-0.06%) |
Oct 16, 2013 | 25.74 | 26.62 | 25.49 | 26.60 | 0 | +0.95(+3.72%) |
Oct 15, 2013 | 25.53 | 25.81 | 25.17 | 25.64 | 0 | +0.09(+0.34%) |
Oct 14, 2013 | 24.61 | 25.76 | 24.31 | 25.56 | 0 | +0.71(+2.87%) |
Oct 11, 2013 | 24.24 | 25.14 | 23.99 | 24.84 | 0 | +0.89(+3.73%) |
Oct 10, 2013 | 23.62 | 24.16 | 23.26 | 23.95 | 0 | +0.65(+2.80%) |
Oct 09, 2013 | 23.55 | 23.62 | 22.82 | 23.30 | 0 | -0.22(-0.95%) |
Oct 08, 2013 | 23.57 | 23.66 | 23.34 | 23.52 | 0 | -0.16(-0.69%) |
Oct 07, 2013 | 23.34 | 23.96 | 22.98 | 23.69 | 0 | +0.38(+1.62%) |
Oct 04, 2013 | 23.17 | 24.19 | 22.67 | 23.31 | 0 | +0.23(+1.00%) |
Oct 03, 2013 | 22.17 | 23.13 | 21.99 | 23.08 | 0 | +0.92(+4.15%) |
Oct 02, 2013 | 21.92 | 22.22 | 21.88 | 22.16 | 0 | +0.09(+0.43%) |