Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.22 | 28.66 | 28.66 | 28.66 | 43,200 | +0.38(+1.34%) |
Dec 30, 2013 | 28.20 | 28.32 | 28.05 | 28.28 | 22,526 | +0.20(+0.71%) |
Dec 27, 2013 | 28.27 | 28.28 | 28.08 | 28.08 | 33,126 | -0.56(-1.96%) |
Dec 26, 2013 | 28.56 | 28.65 | 28.54 | 28.64 | 56,972 | +0.02(+0.07%) |
Dec 24, 2013 | 28.57 | 28.79 | 28.56 | 28.62 | 11,745 | -0.10(-0.35%) |
Dec 23, 2013 | 28.87 | 28.88 | 28.55 | 28.72 | 43,241 | -0.12(-0.42%) |
Dec 20, 2013 | 28.68 | 28.97 | 28.68 | 28.84 | 35,985 | +0.01(+0.03%) |
Dec 19, 2013 | 28.78 | 28.94 | 28.69 | 28.83 | 40,373 | -0.20(-0.69%) |
Dec 18, 2013 | 29.15 | 29.16 | 28.90 | 29.03 | 23,402 | -0.12(-0.41%) |
Dec 17, 2013 | 29.23 | 29.30 | 29.10 | 29.15 | 21,292 | -0.14(-0.48%) |
Dec 16, 2013 | 29.17 | 29.38 | 29.15 | 29.29 | 53,850 | -0.09(-0.31%) |
Dec 13, 2013 | 28.63 | 29.38 | 28.63 | 29.38 | 43,743 | +0.41(+1.42%) |
Dec 12, 2013 | 28.86 | 28.97 | 28.72 | 28.97 | 28,445 | +0.10(+0.35%) |
Dec 11, 2013 | 29.28 | 29.28 | 28.80 | 28.87 | 18,421 | -0.37(-1.27%) |
Dec 10, 2013 | 29.28 | 29.30 | 29.16 | 29.24 | 31,068 | +0.00(+0.00%) |
Dec 09, 2013 | 29.14 | 29.27 | 29.14 | 29.24 | 14,511 | +0.00(+0.02%) |
Dec 06, 2013 | 29.15 | 29.33 | 29.10 | 29.23 | 17,244 | +0.00(+0.01%) |
Dec 05, 2013 | 29.22 | 29.24 | 29.14 | 29.23 | 44,207 | -0.02(-0.07%) |
Dec 04, 2013 | 29.15 | 29.28 | 29.03 | 29.25 | 89,438 | -0.03(-0.10%) |
Dec 03, 2013 | 29.18 | 29.31 | 29.07 | 29.28 | 29,764 | +0.17(+0.58%) |
Dec 02, 2013 | 28.87 | 29.17 | 28.87 | 29.11 | 42,500 | +0.07(+0.25%) |
Nov 29, 2013 | 28.96 | 29.09 | 28.96 | 29.04 | 1,045 | -0.04(-0.14%) |
Nov 27, 2013 | 29.21 | 29.21 | 29.02 | 29.08 | 10,204 | +0.00(+0.00%) |
Nov 26, 2013 | 28.70 | 29.18 | 28.70 | 29.08 | 22,401 | +0.26(+0.90%) |
Nov 25, 2013 | 28.81 | 28.91 | 28.77 | 28.82 | 24,846 | -0.05(-0.17%) |
Nov 22, 2013 | 28.71 | 28.96 | 28.71 | 28.87 | 20,045 | +0.17(+0.59%) |
Nov 21, 2013 | 28.57 | 28.76 | 28.57 | 28.70 | 9,827 | +0.01(+0.03%) |
Nov 20, 2013 | 28.80 | 28.87 | 28.65 | 28.69 | 16,427 | -0.29(-1.00%) |
Nov 19, 2013 | 28.90 | 29.09 | 28.76 | 28.98 | 30,760 | +0.13(+0.45%) |
Nov 18, 2013 | 28.85 | 28.93 | 28.59 | 28.85 | 13,079 | +0.15(+0.52%) |
Nov 15, 2013 | 28.72 | 28.87 | 28.63 | 28.70 | 12,488 | -0.10(-0.35%) |
Nov 14, 2013 | 28.79 | 28.95 | 28.59 | 28.80 | 12,195 | +0.22(+0.77%) |
Nov 12, 2013 | 28.61 | 28.75 | 28.55 | 28.58 | 21,780 | -0.16(-0.56%) |
Nov 11, 2013 | 28.53 | 28.84 | 28.53 | 28.74 | 14,164 | +0.09(+0.31%) |
Nov 08, 2013 | 29.00 | 29.00 | 28.61 | 28.65 | 43,339 | -0.58(-1.98%) |
Nov 07, 2013 | 29.00 | 29.25 | 28.98 | 29.23 | 22,003 | +0.13(+0.45%) |
Nov 06, 2013 | 29.20 | 29.25 | 29.05 | 29.10 | 18,626 | -0.17(-0.58%) |
Nov 05, 2013 | 29.06 | 29.27 | 28.96 | 29.27 | 19,478 | +0.20(+0.69%) |
Nov 04, 2013 | 28.72 | 29.07 | 28.72 | 29.07 | 54,603 | +0.35(+1.22%) |
Nov 01, 2013 | 28.91 | 28.94 | 28.57 | 28.72 | 12,890 | -0.12(-0.43%) |
Oct 31, 2013 | 28.75 | 28.98 | 28.75 | 28.84 | 19,339 | -0.13(-0.43%) |
Oct 30, 2013 | 28.89 | 29.03 | 28.50 | 28.97 | 27,066 | -0.10(-0.34%) |
Oct 29, 2013 | 29.04 | 29.23 | 29.01 | 29.07 | 28,923 | -0.09(-0.31%) |
Oct 28, 2013 | 29.24 | 29.41 | 29.12 | 29.16 | 26,835 | -0.16(-0.55%) |
Oct 25, 2013 | 29.59 | 29.59 | 29.21 | 29.32 | 8,843 | -0.06(-0.20%) |
Oct 24, 2013 | 29.72 | 29.72 | 29.24 | 29.38 | 22,005 | -0.16(-0.54%) |
Oct 23, 2013 | 29.49 | 29.70 | 29.31 | 29.54 | 20,803 | +0.14(+0.48%) |
Oct 22, 2013 | 29.50 | 29.89 | 29.35 | 29.40 | 35,494 | -0.01(-0.02%) |
Oct 21, 2013 | 29.31 | 29.41 | 29.24 | 29.41 | 9,828 | -0.02(-0.08%) |
Oct 18, 2013 | 28.84 | 29.45 | 28.81 | 29.43 | 36,777 | +0.43(+1.48%) |
Oct 17, 2013 | 28.60 | 29.19 | 28.58 | 29.00 | 41,843 | +0.41(+1.43%) |
Oct 16, 2013 | 28.51 | 28.67 | 28.51 | 28.59 | 14,944 | +0.02(+0.07%) |
Oct 15, 2013 | 28.76 | 28.79 | 28.43 | 28.57 | 28,073 | -0.09(-0.33%) |
Oct 14, 2013 | 28.55 | 28.76 | 28.44 | 28.66 | 6,757 | -0.01(-0.02%) |
Oct 11, 2013 | 28.65 | 28.79 | 28.41 | 28.67 | 51,859 | -0.03(-0.10%) |
Oct 10, 2013 | 28.80 | 28.80 | 28.58 | 28.70 | 22,255 | +0.09(+0.31%) |
Oct 09, 2013 | 28.65 | 28.86 | 28.50 | 28.61 | 21,279 | -0.02(-0.07%) |
Oct 08, 2013 | 28.59 | 28.99 | 28.53 | 28.63 | 34,018 | -0.07(-0.24%) |
Oct 07, 2013 | 28.90 | 28.98 | 28.66 | 28.70 | 43,395 | -0.22(-0.76%) |
Oct 04, 2013 | 28.60 | 29.10 | 28.58 | 28.92 | 47,531 | +0.21(+0.73%) |
Oct 03, 2013 | 28.96 | 28.96 | 28.65 | 28.71 | 43,543 | -0.18(-0.62%) |
Oct 02, 2013 | 28.49 | 29.00 | 28.31 | 28.89 | 80,202 | +0.46(+1.62%) |