Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.44 | 30.47 | 30.47 | 30.47 | 232,498 | +0.10(+0.33%) |
Dec 30, 2013 | 30.70 | 30.75 | 30.35 | 30.37 | 157,070 | -0.37(-1.19%) |
Dec 27, 2013 | 30.66 | 30.86 | 30.36 | 30.73 | 195,592 | +0.09(+0.29%) |
Dec 26, 2013 | 30.94 | 31.06 | 30.54 | 30.64 | 86,188 | -0.19(-0.62%) |
Dec 24, 2013 | 30.66 | 30.96 | 30.49 | 30.83 | 62,796 | +0.16(+0.53%) |
Dec 23, 2013 | 30.58 | 30.97 | 30.47 | 30.67 | 249,746 | +0.18(+0.59%) |
Dec 20, 2013 | 29.79 | 30.60 | 29.66 | 30.49 | 473,551 | +0.71(+2.38%) |
Dec 19, 2013 | 29.78 | 30.02 | 29.64 | 29.78 | 143,029 | -0.11(-0.38%) |
Dec 18, 2013 | 29.65 | 29.94 | 29.32 | 29.89 | 326,836 | +0.24(+0.82%) |
Dec 17, 2013 | 29.69 | 29.91 | 29.53 | 29.65 | 449,699 | +0.01(+0.03%) |
Dec 16, 2013 | 29.46 | 29.99 | 29.42 | 29.64 | 174,654 | +0.26(+0.89%) |
Dec 13, 2013 | 29.26 | 29.64 | 28.94 | 29.38 | 330,552 | +0.15(+0.53%) |
Dec 12, 2013 | 29.36 | 29.60 | 29.03 | 29.22 | 215,086 | -0.19(-0.63%) |
Dec 11, 2013 | 29.87 | 30.04 | 29.24 | 29.41 | 179,813 | -0.43(-1.42%) |
Dec 10, 2013 | 30.21 | 30.47 | 29.68 | 29.84 | 349,353 | -0.50(-1.64%) |
Dec 09, 2013 | 30.32 | 30.52 | 30.04 | 30.33 | 294,264 | -0.04(-0.12%) |
Dec 06, 2013 | 30.22 | 30.58 | 30.05 | 30.37 | 183,242 | +0.34(+1.14%) |
Dec 05, 2013 | 30.18 | 30.27 | 29.65 | 30.02 | 217,603 | -0.25(-0.82%) |
Dec 04, 2013 | 29.73 | 30.58 | 29.48 | 30.27 | 328,457 | +0.49(+1.65%) |
Dec 03, 2013 | 29.37 | 29.84 | 29.11 | 29.78 | 186,881 | +0.33(+1.12%) |
Dec 02, 2013 | 29.84 | 30.12 | 29.25 | 29.45 | 197,506 | -0.46(-1.53%) |
Nov 29, 2013 | 30.00 | 30.20 | 29.73 | 29.91 | 78,987 | +0.06(+0.21%) |
Nov 27, 2013 | 30.05 | 30.14 | 29.80 | 29.84 | 163,775 | -0.18(-0.60%) |
Nov 26, 2013 | 29.55 | 30.11 | 29.41 | 30.02 | 267,731 | +0.47(+1.58%) |
Nov 25, 2013 | 29.42 | 29.75 | 29.22 | 29.56 | 169,279 | +0.19(+0.63%) |
Nov 22, 2013 | 29.32 | 29.57 | 29.00 | 29.37 | 135,056 | +0.13(+0.45%) |
Nov 21, 2013 | 28.65 | 29.33 | 28.65 | 29.24 | 234,380 | +0.77(+2.70%) |
Nov 20, 2013 | 28.66 | 28.88 | 28.31 | 28.47 | 120,447 | -0.05(-0.17%) |
Nov 19, 2013 | 28.88 | 29.21 | 28.44 | 28.52 | 325,502 | -0.35(-1.21%) |
Nov 18, 2013 | 29.33 | 29.68 | 28.73 | 28.87 | 226,058 | -0.34(-1.18%) |
Nov 15, 2013 | 28.94 | 29.31 | 28.63 | 29.22 | 252,974 | +0.30(+1.05%) |
Nov 14, 2013 | 28.66 | 29.09 | 28.38 | 28.91 | 190,208 | +0.43(+1.52%) |
Nov 12, 2013 | 28.39 | 28.57 | 28.35 | 28.48 | 181,552 | +0.10(+0.35%) |
Nov 11, 2013 | 28.37 | 28.61 | 28.22 | 28.38 | 128,464 | +0.03(+0.10%) |
Nov 08, 2013 | 27.49 | 28.66 | 27.30 | 28.35 | 293,067 | +0.81(+2.95%) |
Nov 07, 2013 | 28.01 | 28.07 | 27.40 | 27.54 | 288,010 | -0.33(-1.18%) |
Nov 06, 2013 | 27.84 | 28.12 | 27.68 | 27.87 | 199,322 | +0.17(+0.60%) |
Nov 05, 2013 | 27.58 | 27.84 | 27.32 | 27.70 | 433,530 | -0.08(-0.28%) |
Nov 04, 2013 | 27.40 | 27.81 | 27.34 | 27.78 | 341,661 | +0.47(+1.72%) |
Nov 01, 2013 | 27.65 | 27.70 | 27.02 | 27.31 | 289,873 | -0.40(-1.45%) |
Oct 31, 2013 | 27.61 | 27.93 | 27.61 | 27.71 | 461,983 | +0.08(+0.29%) |
Oct 30, 2013 | 28.03 | 28.09 | 27.50 | 27.63 | 316,326 | -0.47(-1.69%) |
Oct 29, 2013 | 27.86 | 28.53 | 27.61 | 28.10 | 324,756 | +0.23(+0.81%) |
Oct 28, 2013 | 27.92 | 28.01 | 27.67 | 27.88 | 267,563 | -0.09(-0.31%) |
Oct 25, 2013 | 28.02 | 28.14 | 27.66 | 27.96 | 315,043 | +0.05(+0.18%) |
Oct 24, 2013 | 27.74 | 27.95 | 27.56 | 27.91 | 322,686 | +0.15(+0.54%) |
Oct 23, 2013 | 27.73 | 27.81 | 27.25 | 27.76 | 275,509 | -0.03(-0.10%) |
Oct 22, 2013 | 27.80 | 27.92 | 27.62 | 27.79 | 309,028 | +0.09(+0.33%) |
Oct 21, 2013 | 27.78 | 27.97 | 27.53 | 27.70 | 297,553 | -0.08(-0.29%) |
Oct 18, 2013 | 27.91 | 27.91 | 27.54 | 27.78 | 298,442 | +0.06(+0.21%) |
Oct 17, 2013 | 27.34 | 27.73 | 27.00 | 27.72 | 470,007 | +0.37(+1.34%) |
Oct 16, 2013 | 27.03 | 27.51 | 26.77 | 27.36 | 387,022 | +0.55(+2.06%) |
Oct 15, 2013 | 27.31 | 27.31 | 26.79 | 26.81 | 223,534 | -0.67(-2.45%) |
Oct 14, 2013 | 27.13 | 27.68 | 27.13 | 27.48 | 219,853 | +0.05(+0.20%) |
Oct 11, 2013 | 27.10 | 27.64 | 27.03 | 27.43 | 178,733 | +0.18(+0.65%) |
Oct 10, 2013 | 26.91 | 27.39 | 26.78 | 27.25 | 271,852 | +0.57(+2.13%) |
Oct 09, 2013 | 26.97 | 27.08 | 26.32 | 26.68 | 240,269 | -0.24(-0.91%) |
Oct 08, 2013 | 27.49 | 27.80 | 26.92 | 26.92 | 215,398 | -0.61(-2.23%) |
Oct 07, 2013 | 27.70 | 27.98 | 27.53 | 27.54 | 404,982 | -0.42(-1.52%) |
Oct 04, 2013 | 27.87 | 28.19 | 27.76 | 27.96 | 297,131 | +0.01(+0.05%) |
Oct 03, 2013 | 28.07 | 28.13 | 27.67 | 27.95 | 346,796 | -0.08(-0.29%) |
Oct 02, 2013 | 27.95 | 28.19 | 27.80 | 28.03 | 439,191 | -0.02(-0.06%) |