Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.10 | 24.30 | 24.30 | 24.30 | 752,822 | +0.17(+0.72%) |
Dec 30, 2013 | 24.11 | 24.19 | 24.03 | 24.13 | 953,976 | -0.05(-0.19%) |
Dec 27, 2013 | 24.02 | 24.20 | 23.97 | 24.17 | 706,498 | +0.19(+0.78%) |
Dec 26, 2013 | 23.79 | 24.02 | 23.77 | 23.98 | 579,931 | +0.23(+0.95%) |
Dec 24, 2013 | 23.77 | 23.84 | 23.70 | 23.76 | 287,782 | +0.04(+0.16%) |
Dec 23, 2013 | 23.56 | 23.74 | 23.50 | 23.72 | 695,759 | +0.17(+0.73%) |
Dec 20, 2013 | 23.17 | 23.58 | 23.10 | 23.55 | 1,276,104 | +0.32(+1.39%) |
Dec 19, 2013 | 23.57 | 23.59 | 23.21 | 23.22 | 756,837 | -0.34(-1.44%) |
Dec 18, 2013 | 23.31 | 23.75 | 23.23 | 23.56 | 1,392,738 | +0.26(+1.13%) |
Dec 17, 2013 | 23.25 | 23.70 | 23.25 | 23.30 | 1,334,949 | +0.02(+0.06%) |
Dec 16, 2013 | 23.25 | 23.55 | 23.18 | 23.28 | 800,919 | +0.02(+0.06%) |
Dec 13, 2013 | 23.34 | 23.40 | 23.03 | 23.27 | 1,319,044 | -0.08(-0.32%) |
Dec 12, 2013 | 23.28 | 23.46 | 23.18 | 23.34 | 1,531,212 | -0.01(-0.03%) |
Dec 11, 2013 | 23.08 | 23.67 | 23.03 | 23.35 | 2,131,598 | +0.26(+1.11%) |
Dec 10, 2013 | 23.47 | 23.49 | 22.74 | 23.09 | 2,929,382 | -0.41(-1.73%) |
Dec 09, 2013 | 24.12 | 24.26 | 23.42 | 23.50 | 5,463,096 | -0.93(-3.82%) |
Dec 06, 2013 | 25.62 | 25.77 | 23.72 | 24.43 | 8,956,665 | -3.51(-12.55%) |
Dec 05, 2013 | 27.88 | 28.02 | 27.24 | 27.94 | 2,072,871 | -0.02(-0.08%) |
Dec 04, 2013 | 29.16 | 29.19 | 27.10 | 27.96 | 4,294,899 | -1.35(-4.62%) |
Dec 03, 2013 | 29.15 | 29.36 | 28.79 | 29.32 | 911,783 | +0.22(+0.75%) |
Dec 02, 2013 | 28.81 | 29.22 | 28.59 | 29.10 | 803,568 | +0.26(+0.89%) |
Nov 29, 2013 | 28.84 | 29.08 | 28.66 | 28.84 | 360,368 | -0.01(-0.03%) |
Nov 27, 2013 | 28.83 | 28.99 | 28.66 | 28.85 | 433,602 | +0.13(+0.45%) |
Nov 26, 2013 | 28.73 | 28.84 | 28.58 | 28.72 | 732,351 | +0.03(+0.10%) |
Nov 25, 2013 | 28.70 | 29.05 | 28.58 | 28.69 | 548,634 | +0.00(+0.00%) |
Nov 22, 2013 | 28.53 | 28.92 | 28.53 | 28.69 | 1,016,542 | +0.10(+0.34%) |
Nov 21, 2013 | 28.33 | 28.70 | 28.30 | 28.59 | 430,791 | -0.05(-0.18%) |
Nov 20, 2013 | 28.49 | 28.97 | 28.47 | 28.65 | 582,967 | +0.17(+0.58%) |
Nov 19, 2013 | 28.20 | 28.72 | 27.96 | 28.48 | 478,250 | +0.20(+0.72%) |
Nov 18, 2013 | 28.47 | 28.74 | 28.09 | 28.28 | 710,959 | -0.11(-0.37%) |
Nov 15, 2013 | 28.05 | 28.38 | 27.74 | 28.38 | 693,466 | +0.35(+1.23%) |
Nov 14, 2013 | 28.32 | 28.41 | 27.88 | 28.04 | 775,899 | +0.08(+0.30%) |
Nov 12, 2013 | 27.77 | 27.99 | 27.68 | 27.96 | 741,201 | +0.20(+0.73%) |
Nov 11, 2013 | 26.89 | 27.77 | 26.71 | 27.75 | 475,889 | +0.91(+3.39%) |
Nov 08, 2013 | 26.86 | 26.94 | 26.64 | 26.84 | 444,504 | +0.02(+0.08%) |
Nov 07, 2013 | 27.84 | 27.91 | 26.81 | 26.82 | 665,122 | -0.94(-3.39%) |
Nov 06, 2013 | 27.72 | 27.90 | 27.53 | 27.76 | 552,477 | +0.18(+0.65%) |
Nov 05, 2013 | 27.72 | 27.83 | 27.45 | 27.58 | 553,260 | -0.17(-0.60%) |
Nov 04, 2013 | 27.84 | 27.92 | 27.62 | 27.74 | 560,093 | +0.06(+0.22%) |
Nov 01, 2013 | 27.50 | 27.88 | 27.25 | 27.68 | 471,696 | +0.32(+1.18%) |
Oct 31, 2013 | 27.71 | 27.73 | 27.35 | 27.36 | 429,070 | -0.35(-1.28%) |
Oct 30, 2013 | 27.88 | 27.95 | 27.42 | 27.71 | 463,826 | -0.17(-0.59%) |
Oct 29, 2013 | 28.05 | 28.20 | 27.76 | 27.88 | 653,434 | +0.00(+0.00%) |
Oct 28, 2013 | 27.99 | 28.22 | 27.80 | 27.88 | 685,515 | +0.03(+0.11%) |
Oct 25, 2013 | 27.63 | 28.03 | 27.51 | 27.85 | 588,771 | +0.27(+0.98%) |
Oct 24, 2013 | 27.77 | 27.87 | 27.57 | 27.58 | 576,411 | -0.23(-0.84%) |
Oct 23, 2013 | 27.92 | 27.93 | 27.65 | 27.81 | 191,512 | -0.11(-0.38%) |
Oct 22, 2013 | 27.90 | 28.21 | 27.77 | 27.92 | 1,153,816 | +0.14(+0.51%) |
Oct 21, 2013 | 27.80 | 27.96 | 27.58 | 27.77 | 330,065 | -0.06(-0.22%) |
Oct 18, 2013 | 27.68 | 28.12 | 27.53 | 27.84 | 507,334 | +0.16(+0.57%) |
Oct 17, 2013 | 27.26 | 27.68 | 27.17 | 27.68 | 309,196 | +0.41(+1.49%) |
Oct 16, 2013 | 27.05 | 27.46 | 26.84 | 27.27 | 552,750 | +0.30(+1.12%) |
Oct 15, 2013 | 27.32 | 27.32 | 26.74 | 26.97 | 344,609 | -0.35(-1.29%) |
Oct 14, 2013 | 27.03 | 27.46 | 26.88 | 27.32 | 433,183 | +0.22(+0.81%) |
Oct 11, 2013 | 26.92 | 27.17 | 26.83 | 27.11 | 441,082 | +0.11(+0.39%) |
Oct 10, 2013 | 26.86 | 27.03 | 26.77 | 27.00 | 403,106 | +0.38(+1.41%) |
Oct 09, 2013 | 26.98 | 27.02 | 26.53 | 26.62 | 630,957 | -0.40(-1.48%) |
Oct 08, 2013 | 27.26 | 27.38 | 26.66 | 27.02 | 643,781 | -0.18(-0.66%) |
Oct 07, 2013 | 27.32 | 27.45 | 27.08 | 27.20 | 534,913 | -0.30(-1.09%) |
Oct 04, 2013 | 27.74 | 27.80 | 27.43 | 27.50 | 548,696 | -0.17(-0.63%) |
Oct 03, 2013 | 27.89 | 28.09 | 27.58 | 27.68 | 557,383 | -0.31(-1.10%) |
Oct 02, 2013 | 28.08 | 28.12 | 27.65 | 27.99 | 388,702 | -0.23(-0.80%) |