Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.48 | 27.52 | 27.52 | 27.52 | 816,589 | +0.04(+0.15%) |
Dec 30, 2013 | 27.38 | 27.65 | 27.32 | 27.48 | 837,349 | -0.05(-0.19%) |
Dec 27, 2013 | 27.33 | 27.62 | 26.97 | 27.53 | 812,086 | +0.16(+0.58%) |
Dec 26, 2013 | 27.02 | 27.60 | 26.94 | 27.37 | 810,677 | +0.18(+0.65%) |
Dec 24, 2013 | 26.60 | 27.34 | 26.58 | 27.20 | 649,381 | +0.37(+1.39%) |
Dec 23, 2013 | 26.70 | 27.12 | 26.70 | 26.82 | 1,042,736 | +0.11(+0.40%) |
Dec 20, 2013 | 26.47 | 27.49 | 26.29 | 26.72 | 3,922,253 | +0.50(+1.92%) |
Dec 19, 2013 | 26.33 | 26.35 | 26.10 | 26.21 | 1,008,481 | -0.09(-0.36%) |
Dec 18, 2013 | 26.01 | 26.35 | 25.86 | 26.31 | 1,603,056 | +0.47(+1.81%) |
Dec 17, 2013 | 25.34 | 25.85 | 25.32 | 25.84 | 1,410,479 | +0.47(+1.87%) |
Dec 16, 2013 | 25.53 | 25.87 | 25.14 | 25.37 | 1,645,747 | -0.17(-0.67%) |
Dec 13, 2013 | 24.56 | 25.92 | 24.56 | 25.54 | 3,372,019 | +1.50(+6.26%) |
Dec 12, 2013 | 23.79 | 24.41 | 23.79 | 24.03 | 1,507,409 | -0.49(-1.98%) |
Dec 11, 2013 | 24.89 | 24.99 | 24.27 | 24.52 | 1,822,672 | -0.59(-2.36%) |
Dec 10, 2013 | 24.57 | 25.93 | 24.54 | 25.11 | 2,444,078 | +0.50(+2.04%) |
Dec 09, 2013 | 24.61 | 24.71 | 24.47 | 24.61 | 1,352,701 | +0.00(+0.00%) |
Dec 06, 2013 | 24.61 | 24.79 | 24.47 | 24.61 | 1,238,733 | +0.11(+0.44%) |
Dec 05, 2013 | 23.94 | 24.54 | 23.94 | 24.50 | 1,597,450 | -0.02(-0.10%) |
Dec 04, 2013 | 24.44 | 24.64 | 23.91 | 24.53 | 2,552,620 | -0.17(-0.67%) |
Dec 03, 2013 | 27.43 | 28.02 | 23.80 | 24.69 | 6,354,929 | -4.24(-14.67%) |
Dec 02, 2013 | 28.55 | 29.06 | 28.41 | 28.94 | 591,705 | +0.15(+0.51%) |
Nov 29, 2013 | 28.65 | 28.87 | 28.65 | 28.79 | 297,918 | +0.12(+0.41%) |
Nov 27, 2013 | 28.81 | 28.85 | 28.49 | 28.67 | 758,543 | -0.22(-0.76%) |
Nov 26, 2013 | 28.61 | 29.01 | 28.53 | 28.89 | 889,586 | +0.25(+0.87%) |
Nov 25, 2013 | 28.81 | 28.82 | 28.61 | 28.64 | 344,241 | -0.23(-0.80%) |
Nov 22, 2013 | 28.95 | 29.11 | 28.84 | 28.87 | 293,659 | -0.15(-0.51%) |
Nov 21, 2013 | 28.15 | 29.04 | 28.15 | 29.02 | 302,408 | +0.40(+1.39%) |
Nov 20, 2013 | 28.81 | 29.04 | 28.57 | 28.62 | 429,598 | -0.22(-0.76%) |
Nov 19, 2013 | 28.67 | 28.91 | 28.58 | 28.84 | 757,793 | +0.18(+0.62%) |
Nov 18, 2013 | 28.86 | 29.02 | 28.62 | 28.66 | 637,016 | -0.28(-0.98%) |
Nov 15, 2013 | 28.59 | 29.07 | 28.56 | 28.95 | 885,814 | +0.23(+0.80%) |
Nov 14, 2013 | 28.70 | 28.97 | 28.65 | 28.72 | 461,108 | +0.49(+1.74%) |
Nov 12, 2013 | 28.12 | 28.40 | 28.08 | 28.23 | 680,565 | +0.01(+0.02%) |
Nov 11, 2013 | 27.96 | 28.25 | 27.89 | 28.22 | 794,448 | +0.15(+0.53%) |
Nov 08, 2013 | 27.66 | 28.14 | 27.53 | 28.07 | 478,588 | +0.38(+1.37%) |
Nov 07, 2013 | 27.85 | 27.99 | 27.69 | 27.69 | 623,652 | -0.11(-0.38%) |
Nov 06, 2013 | 28.06 | 28.20 | 27.72 | 27.80 | 515,353 | +0.02(+0.06%) |
Nov 05, 2013 | 27.89 | 27.99 | 27.67 | 27.78 | 659,089 | -0.11(-0.40%) |
Nov 04, 2013 | 28.25 | 28.25 | 27.85 | 27.89 | 732,733 | -0.17(-0.61%) |
Nov 01, 2013 | 28.06 | 28.11 | 27.67 | 28.07 | 662,066 | +0.19(+0.68%) |
Oct 31, 2013 | 28.06 | 28.13 | 27.78 | 27.88 | 1,066,633 | -0.09(-0.34%) |
Oct 30, 2013 | 28.20 | 28.20 | 27.79 | 27.97 | 1,064,783 | -0.07(-0.25%) |
Oct 29, 2013 | 27.96 | 28.27 | 27.95 | 28.04 | 693,287 | +0.07(+0.25%) |
Oct 28, 2013 | 28.10 | 28.10 | 27.89 | 27.97 | 518,887 | -0.05(-0.17%) |
Oct 25, 2013 | 28.27 | 28.27 | 27.89 | 28.02 | 408,288 | -0.11(-0.38%) |
Oct 24, 2013 | 27.86 | 28.19 | 27.82 | 28.12 | 686,805 | +0.28(+1.00%) |
Oct 23, 2013 | 27.83 | 27.97 | 27.72 | 27.85 | 497,401 | +0.01(+0.02%) |
Oct 22, 2013 | 27.93 | 28.07 | 27.75 | 27.84 | 719,327 | -0.12(-0.44%) |
Oct 21, 2013 | 27.57 | 28.01 | 27.34 | 27.96 | 1,158,920 | +0.27(+0.98%) |
Oct 18, 2013 | 27.18 | 27.72 | 27.12 | 27.69 | 998,498 | +0.57(+2.10%) |
Oct 17, 2013 | 27.17 | 27.38 | 26.86 | 27.12 | 1,170,534 | -0.31(-1.14%) |
Oct 16, 2013 | 27.32 | 27.44 | 27.07 | 27.44 | 993,046 | +0.40(+1.49%) |
Oct 15, 2013 | 27.38 | 27.54 | 27.03 | 27.04 | 1,394,473 | -0.36(-1.30%) |
Oct 14, 2013 | 27.17 | 27.45 | 27.06 | 27.39 | 945,055 | -0.02(-0.09%) |
Oct 11, 2013 | 27.30 | 27.48 | 27.17 | 27.41 | 651,336 | +0.19(+0.70%) |
Oct 10, 2013 | 26.92 | 27.23 | 26.85 | 27.22 | 1,371,942 | +0.59(+2.22%) |
Oct 09, 2013 | 26.71 | 26.94 | 26.46 | 26.63 | 1,557,491 | -0.08(-0.31%) |
Oct 08, 2013 | 26.59 | 26.94 | 26.49 | 26.72 | 1,715,649 | +0.09(+0.33%) |
Oct 07, 2013 | 26.76 | 27.06 | 26.63 | 26.63 | 1,702,239 | -0.46(-1.71%) |
Oct 04, 2013 | 27.03 | 27.25 | 26.79 | 27.09 | 1,674,548 | +0.07(+0.26%) |
Oct 03, 2013 | 26.89 | 27.41 | 26.89 | 27.02 | 1,797,554 | -0.56(-2.05%) |
Oct 02, 2013 | 27.64 | 27.74 | 26.78 | 27.59 | 2,716,710 | -0.21(-0.74%) |
Oct 01, 2013 | 26.48 | 28.02 | 26.45 | 27.79 | 3,781,335 | -36.29(-56.63%) |
Sep 27, 2013 | 64.19 | 64.57 | 63.93 | 64.08 | 6,766 | -0.46(-0.72%) |
Sep 26, 2013 | 67.05 | 67.31 | 64.05 | 64.54 | 6,046 | -1.94(-2.93%) |
Sep 25, 2013 | 63.86 | 66.49 | 63.86 | 66.49 | 2,153 | +2.58(+4.04%) |
Sep 24, 2013 | 63.35 | 64.70 | 63.35 | 63.90 | 25,045 | +1.18(+1.87%) |
Sep 23, 2013 | 62.70 | 62.83 | 62.55 | 62.73 | 2,204 | -0.26(-0.41%) |
Sep 20, 2013 | 63.51 | 63.54 | 62.99 | 62.99 | 5,762 | -0.80(-1.25%) |
Sep 19, 2013 | 64.15 | 64.22 | 63.79 | 63.79 | 16,415 | -0.74(-1.15%) |
Sep 18, 2013 | 64.02 | 64.53 | 63.86 | 64.53 | 2,756 | -0.07(-0.11%) |
Sep 17, 2013 | 64.54 | 64.60 | 64.54 | 64.60 | 1,026 | +0.04(+0.07%) |