Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.05 | 29.07 | 29.07 | 29.07 | 282,108 | +0.16(+0.54%) |
Dec 30, 2013 | 28.98 | 29.17 | 28.83 | 28.92 | 108,276 | -0.06(-0.20%) |
Dec 27, 2013 | 28.92 | 29.00 | 28.77 | 28.97 | 178,442 | +0.22(+0.75%) |
Dec 26, 2013 | 28.95 | 29.03 | 28.69 | 28.76 | 199,786 | -0.12(-0.40%) |
Dec 24, 2013 | 28.72 | 29.06 | 28.67 | 28.87 | 76,220 | +0.10(+0.35%) |
Dec 23, 2013 | 28.72 | 28.92 | 28.53 | 28.77 | 200,427 | +0.31(+1.11%) |
Dec 20, 2013 | 27.90 | 28.52 | 27.90 | 28.46 | 503,893 | +0.47(+1.69%) |
Dec 19, 2013 | 28.25 | 28.25 | 27.88 | 27.99 | 237,697 | -0.41(-1.43%) |
Dec 18, 2013 | 28.14 | 28.44 | 27.77 | 28.39 | 462,021 | -0.32(-1.12%) |
Dec 17, 2013 | 28.99 | 28.99 | 28.57 | 28.72 | 130,185 | -0.20(-0.69%) |
Dec 16, 2013 | 28.88 | 29.10 | 28.79 | 28.92 | 315,765 | +0.17(+0.61%) |
Dec 13, 2013 | 28.87 | 28.99 | 28.60 | 28.74 | 189,733 | -0.03(-0.12%) |
Dec 12, 2013 | 28.40 | 29.07 | 28.37 | 28.77 | 301,808 | +0.47(+1.67%) |
Dec 11, 2013 | 28.56 | 28.56 | 27.98 | 28.30 | 335,820 | -0.14(-0.48%) |
Dec 10, 2013 | 28.88 | 29.00 | 28.02 | 28.44 | 362,423 | -0.44(-1.51%) |
Dec 09, 2013 | 28.89 | 29.10 | 28.69 | 28.87 | 163,197 | -0.02(-0.09%) |
Dec 06, 2013 | 28.66 | 29.04 | 28.49 | 28.90 | 195,026 | +0.37(+1.30%) |
Dec 05, 2013 | 28.64 | 28.76 | 28.46 | 28.53 | 108,480 | -0.10(-0.34%) |
Dec 04, 2013 | 28.72 | 29.01 | 28.28 | 28.63 | 217,617 | -0.16(-0.54%) |
Dec 03, 2013 | 28.96 | 29.24 | 28.72 | 28.78 | 214,208 | -0.26(-0.91%) |
Dec 02, 2013 | 29.61 | 29.73 | 28.95 | 29.05 | 253,829 | -0.56(-1.89%) |
Nov 29, 2013 | 29.46 | 29.65 | 29.17 | 29.61 | 174,581 | +0.35(+1.18%) |
Nov 27, 2013 | 29.28 | 29.50 | 29.11 | 29.26 | 356,318 | +0.09(+0.31%) |
Nov 26, 2013 | 28.76 | 29.30 | 28.46 | 29.17 | 266,249 | +0.35(+1.23%) |
Nov 25, 2013 | 29.17 | 29.17 | 28.69 | 28.82 | 127,172 | -0.25(-0.88%) |
Nov 22, 2013 | 29.01 | 29.15 | 28.82 | 29.07 | 155,983 | +0.14(+0.48%) |
Nov 21, 2013 | 28.72 | 29.13 | 28.54 | 28.93 | 285,697 | +0.35(+1.21%) |
Nov 20, 2013 | 28.87 | 28.87 | 28.49 | 28.59 | 92,895 | -0.16(-0.54%) |
Nov 19, 2013 | 28.92 | 28.92 | 28.55 | 28.74 | 137,703 | -0.09(-0.31%) |
Nov 18, 2013 | 28.64 | 28.97 | 28.38 | 28.83 | 205,469 | +0.12(+0.43%) |
Nov 15, 2013 | 28.86 | 28.86 | 28.27 | 28.71 | 125,862 | -0.04(-0.14%) |
Nov 14, 2013 | 28.75 | 28.97 | 28.64 | 28.75 | 52,770 | +0.08(+0.29%) |
Nov 13, 2013 | 28.50 | 28.72 | 28.26 | 28.67 | 81,405 | +0.06(+0.20%) |
Nov 12, 2013 | 28.38 | 28.62 | 28.25 | 28.61 | 144,078 | +0.19(+0.66%) |
Nov 11, 2013 | 28.27 | 28.75 | 28.17 | 28.42 | 217,056 | +0.04(+0.14%) |
Nov 08, 2013 | 28.62 | 28.62 | 28.09 | 28.38 | 254,999 | -0.38(-1.31%) |
Nov 07, 2013 | 29.39 | 29.62 | 28.66 | 28.76 | 204,358 | -0.46(-1.57%) |
Nov 06, 2013 | 28.68 | 29.33 | 28.68 | 29.22 | 131,149 | +0.44(+1.54%) |
Nov 05, 2013 | 28.85 | 29.18 | 28.71 | 28.78 | 91,476 | -0.10(-0.34%) |
Nov 04, 2013 | 28.79 | 28.93 | 28.58 | 28.87 | 180,168 | +0.25(+0.86%) |
Nov 01, 2013 | 28.80 | 29.20 | 28.37 | 28.63 | 227,507 | -0.27(-0.94%) |
Oct 31, 2013 | 29.15 | 29.29 | 28.83 | 28.90 | 135,591 | -0.32(-1.10%) |
Oct 30, 2013 | 29.42 | 29.65 | 29.02 | 29.22 | 122,111 | -0.09(-0.31%) |
Oct 29, 2013 | 29.13 | 29.46 | 29.13 | 29.31 | 87,988 | +0.16(+0.56%) |
Oct 28, 2013 | 29.07 | 29.33 | 28.71 | 29.15 | 123,979 | +0.01(+0.03%) |
Oct 25, 2013 | 28.99 | 29.15 | 28.99 | 29.14 | 124,305 | +0.27(+0.94%) |
Oct 24, 2013 | 28.86 | 28.94 | 28.59 | 28.87 | 140,202 | +0.00(+0.00%) |
Oct 23, 2013 | 28.98 | 29.45 | 28.87 | 28.87 | 273,363 | -0.12(-0.40%) |
Oct 22, 2013 | 28.76 | 29.33 | 28.65 | 28.98 | 179,766 | +0.16(+0.54%) |
Oct 21, 2013 | 29.20 | 29.20 | 28.65 | 28.83 | 163,426 | -0.30(-1.02%) |
Oct 18, 2013 | 28.95 | 29.12 | 28.69 | 29.12 | 240,350 | +0.39(+1.37%) |
Oct 17, 2013 | 28.00 | 28.74 | 27.72 | 28.73 | 204,629 | +0.59(+2.10%) |
Oct 16, 2013 | 27.65 | 28.17 | 27.65 | 28.14 | 223,695 | +0.55(+2.00%) |
Oct 15, 2013 | 27.77 | 27.91 | 27.47 | 27.58 | 239,780 | -0.33(-1.18%) |
Oct 14, 2013 | 28.23 | 28.33 | 27.59 | 27.91 | 181,143 | -0.38(-1.34%) |
Oct 11, 2013 | 27.93 | 28.30 | 27.67 | 28.29 | 148,059 | +0.43(+1.53%) |
Oct 10, 2013 | 27.53 | 28.03 | 27.32 | 27.86 | 162,396 | +0.57(+2.08%) |
Oct 09, 2013 | 26.97 | 27.67 | 26.84 | 27.30 | 215,219 | +0.34(+1.25%) |
Oct 08, 2013 | 26.65 | 27.18 | 26.65 | 26.96 | 125,911 | +0.26(+0.99%) |
Oct 07, 2013 | 26.85 | 27.07 | 26.69 | 26.70 | 100,600 | -0.30(-1.10%) |
Oct 04, 2013 | 27.04 | 27.21 | 26.89 | 26.99 | 112,169 | -0.11(-0.39%) |
Oct 03, 2013 | 27.37 | 27.38 | 26.82 | 27.10 | 109,796 | -0.39(-1.43%) |
Oct 02, 2013 | 27.63 | 27.73 | 27.01 | 27.49 | 214,021 | -0.29(-1.04%) |