Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.92 | 30.84 | 30.84 | 30.84 | 192,856 | +0.87(+2.92%) |
Dec 30, 2013 | 30.93 | 30.97 | 29.91 | 29.97 | 442,178 | -0.97(-3.13%) |
Dec 27, 2013 | 31.46 | 31.46 | 30.83 | 30.94 | 290,066 | -0.36(-1.13%) |
Dec 26, 2013 | 31.43 | 31.59 | 30.50 | 31.29 | 447,279 | +0.03(+0.08%) |
Dec 24, 2013 | 30.74 | 31.79 | 30.48 | 31.27 | 333,812 | +0.66(+2.15%) |
Dec 23, 2013 | 30.24 | 30.91 | 29.87 | 30.61 | 651,960 | +0.59(+1.96%) |
Dec 20, 2013 | 30.05 | 30.65 | 29.66 | 30.02 | 501,588 | -0.20(-0.66%) |
Dec 19, 2013 | 30.41 | 30.80 | 30.05 | 30.22 | 907,419 | -0.29(-0.96%) |
Dec 18, 2013 | 30.45 | 30.78 | 29.92 | 30.52 | 586,107 | +0.61(+2.06%) |
Dec 17, 2013 | 29.43 | 30.66 | 29.17 | 29.90 | 1,158,565 | +0.55(+1.86%) |
Dec 16, 2013 | 29.21 | 29.81 | 28.75 | 29.35 | 571,149 | +0.40(+1.38%) |
Dec 13, 2013 | 28.43 | 29.02 | 28.32 | 28.96 | 486,169 | +0.48(+1.70%) |
Dec 12, 2013 | 27.67 | 28.86 | 27.67 | 28.47 | 486,467 | +0.23(+0.83%) |
Dec 11, 2013 | 28.56 | 28.76 | 28.05 | 28.24 | 345,862 | -0.36(-1.27%) |
Dec 10, 2013 | 28.58 | 28.80 | 27.88 | 28.60 | 480,697 | +0.23(+0.79%) |
Dec 09, 2013 | 28.72 | 28.84 | 28.26 | 28.38 | 336,017 | -0.19(-0.67%) |
Dec 06, 2013 | 28.24 | 28.59 | 27.68 | 28.57 | 0 | +0.83(+3.00%) |
Dec 05, 2013 | 27.71 | 28.19 | 27.46 | 27.74 | 0 | +0.03(+0.12%) |
Dec 04, 2013 | 27.12 | 27.84 | 26.93 | 27.70 | 0 | +0.64(+2.37%) |
Dec 03, 2013 | 27.71 | 27.84 | 26.91 | 27.06 | 0 | -0.61(-2.19%) |
Dec 02, 2013 | 28.32 | 28.50 | 27.60 | 27.67 | 0 | -0.48(-1.69%) |
Nov 29, 2013 | 27.78 | 28.26 | 27.71 | 28.14 | 0 | +0.34(+1.21%) |
Nov 27, 2013 | 28.44 | 28.47 | 27.49 | 27.80 | 0 | -0.61(-2.16%) |
Nov 26, 2013 | 28.52 | 28.83 | 28.00 | 28.42 | 0 | -0.01(-0.03%) |
Nov 25, 2013 | 28.28 | 28.97 | 27.97 | 28.43 | 0 | +0.30(+1.08%) |
Nov 22, 2013 | 28.07 | 28.57 | 27.78 | 28.13 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 27.89 | 28.26 | 27.72 | 28.13 | 0 | +0.28(+1.00%) |
Nov 20, 2013 | 28.30 | 28.30 | 27.71 | 27.85 | 0 | -0.30(-1.08%) |
Nov 19, 2013 | 28.01 | 28.36 | 27.38 | 28.15 | 0 | +0.15(+0.53%) |
Nov 18, 2013 | 28.38 | 28.84 | 27.41 | 28.00 | 0 | +0.71(+2.60%) |
Nov 15, 2013 | 27.88 | 27.88 | 26.99 | 27.29 | 0 | -0.30(-1.08%) |
Nov 14, 2013 | 27.06 | 27.65 | 26.62 | 27.59 | 0 | +0.92(+3.45%) |
Nov 12, 2013 | 26.04 | 26.79 | 25.56 | 26.67 | 0 | +0.77(+2.98%) |
Nov 11, 2013 | 26.66 | 27.61 | 25.55 | 25.90 | 0 | -0.74(-2.79%) |
Nov 08, 2013 | 25.95 | 26.73 | 25.55 | 26.64 | 0 | +0.54(+2.06%) |
Nov 07, 2013 | 26.54 | 26.74 | 26.01 | 26.11 | 0 | -0.34(-1.28%) |
Nov 06, 2013 | 25.54 | 27.03 | 25.54 | 26.45 | 0 | +0.36(+1.37%) |
Nov 05, 2013 | 26.70 | 27.09 | 25.82 | 26.09 | 0 | -0.70(-2.62%) |
Nov 04, 2013 | 26.77 | 27.00 | 26.38 | 26.79 | 0 | +0.12(+0.45%) |
Nov 01, 2013 | 26.65 | 26.87 | 26.05 | 26.67 | 0 | -0.10(-0.39%) |
Oct 31, 2013 | 26.99 | 26.99 | 26.69 | 26.77 | 0 | -0.29(-1.06%) |
Oct 30, 2013 | 26.76 | 27.07 | 26.43 | 27.06 | 0 | +0.29(+1.07%) |
Oct 29, 2013 | 26.19 | 26.91 | 25.80 | 26.77 | 0 | +0.48(+1.81%) |
Oct 28, 2013 | 25.93 | 26.70 | 25.81 | 26.30 | 0 | +0.44(+1.71%) |
Oct 25, 2013 | 26.12 | 26.33 | 25.69 | 25.86 | 0 | -0.14(-0.53%) |
Oct 24, 2013 | 26.22 | 26.38 | 25.92 | 26.00 | 0 | -0.28(-1.05%) |
Oct 23, 2013 | 26.51 | 26.84 | 25.95 | 26.27 | 0 | -0.57(-2.13%) |
Oct 22, 2013 | 26.50 | 27.06 | 26.16 | 26.84 | 0 | +0.52(+1.97%) |
Oct 21, 2013 | 27.36 | 27.54 | 26.16 | 26.32 | 0 | -1.01(-3.71%) |
Oct 18, 2013 | 26.51 | 27.60 | 26.38 | 27.34 | 662,517 | +0.54(+2.00%) |
Oct 17, 2013 | 26.71 | 27.16 | 26.42 | 26.80 | 0 | -0.02(-0.06%) |
Oct 16, 2013 | 25.95 | 26.84 | 25.70 | 26.82 | 0 | +0.96(+3.72%) |
Oct 15, 2013 | 25.74 | 26.02 | 25.38 | 25.86 | 0 | +0.09(+0.34%) |
Oct 14, 2013 | 24.82 | 25.98 | 24.51 | 25.77 | 0 | +0.72(+2.87%) |
Oct 11, 2013 | 24.44 | 25.35 | 24.19 | 25.05 | 0 | +0.90(+3.73%) |
Oct 10, 2013 | 23.81 | 24.36 | 23.45 | 24.15 | 0 | +0.66(+2.80%) |
Oct 09, 2013 | 23.74 | 23.81 | 23.01 | 23.49 | 0 | -0.23(-0.95%) |
Oct 08, 2013 | 23.76 | 23.85 | 23.54 | 23.72 | 0 | -0.16(-0.69%) |
Oct 07, 2013 | 23.54 | 24.16 | 23.17 | 23.88 | 0 | +0.38(+1.62%) |
Oct 04, 2013 | 23.36 | 24.39 | 22.86 | 23.50 | 0 | +0.23(+1.00%) |
Oct 03, 2013 | 22.36 | 23.32 | 22.17 | 23.27 | 0 | +0.93(+4.15%) |
Oct 02, 2013 | 22.10 | 22.40 | 22.06 | 22.34 | 0 | +0.10(+0.43%) |