Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.34 | 29.15 | 29.15 | 29.15 | 912,909 | -0.07(-0.23%) |
Dec 30, 2013 | 28.89 | 29.42 | 28.81 | 29.22 | 997,535 | +0.27(+0.92%) |
Dec 27, 2013 | 29.22 | 29.22 | 28.81 | 28.95 | 645,042 | -0.12(-0.41%) |
Dec 26, 2013 | 29.11 | 29.20 | 28.78 | 29.07 | 1,295,673 | -0.03(-0.09%) |
Dec 24, 2013 | 28.42 | 29.11 | 28.42 | 29.10 | 1,006,630 | +0.77(+2.72%) |
Dec 23, 2013 | 28.36 | 28.39 | 28.15 | 28.33 | 1,128,954 | +0.12(+0.42%) |
Dec 20, 2013 | 28.07 | 28.37 | 27.85 | 28.21 | 2,243,002 | +0.34(+1.23%) |
Dec 19, 2013 | 27.68 | 27.96 | 27.57 | 27.86 | 1,249,399 | +0.15(+0.52%) |
Dec 18, 2013 | 27.18 | 27.81 | 26.86 | 27.72 | 2,084,335 | +0.56(+2.05%) |
Dec 17, 2013 | 27.26 | 27.42 | 27.01 | 27.16 | 1,586,912 | -0.21(-0.78%) |
Dec 16, 2013 | 27.49 | 27.65 | 27.17 | 27.38 | 2,103,595 | +0.11(+0.41%) |
Dec 13, 2013 | 27.15 | 27.60 | 27.08 | 27.27 | 2,021,897 | +0.26(+0.95%) |
Dec 12, 2013 | 26.87 | 27.14 | 26.78 | 27.01 | 1,305,080 | +0.14(+0.51%) |
Dec 11, 2013 | 27.72 | 27.86 | 26.79 | 26.87 | 2,092,673 | -0.97(-3.47%) |
Dec 10, 2013 | 27.43 | 28.07 | 27.32 | 27.84 | 1,780,266 | +0.33(+1.21%) |
Dec 09, 2013 | 27.84 | 27.95 | 27.39 | 27.50 | 1,145,154 | -0.33(-1.20%) |
Dec 06, 2013 | 27.22 | 27.93 | 27.09 | 27.84 | 1,750,295 | +0.91(+3.37%) |
Dec 05, 2013 | 27.22 | 27.36 | 26.84 | 26.93 | 1,615,931 | -0.40(-1.47%) |
Dec 04, 2013 | 27.02 | 27.42 | 26.88 | 27.33 | 1,616,392 | +0.13(+0.47%) |
Dec 03, 2013 | 27.15 | 27.54 | 27.00 | 27.21 | 1,499,557 | +0.09(+0.31%) |
Dec 02, 2013 | 27.42 | 27.51 | 27.05 | 27.12 | 1,885,569 | -0.26(-0.93%) |
Nov 29, 2013 | 27.51 | 27.62 | 27.27 | 27.38 | 605,234 | -0.20(-0.71%) |
Nov 27, 2013 | 27.66 | 27.68 | 27.40 | 27.57 | 1,151,377 | +0.05(+0.19%) |
Nov 26, 2013 | 27.38 | 27.62 | 27.32 | 27.52 | 1,510,849 | +0.09(+0.34%) |
Nov 25, 2013 | 27.21 | 27.67 | 27.16 | 27.43 | 1,547,976 | +0.33(+1.23%) |
Nov 22, 2013 | 27.32 | 27.39 | 27.03 | 27.09 | 1,468,537 | -0.28(-1.03%) |
Nov 21, 2013 | 26.34 | 27.50 | 26.34 | 27.38 | 2,160,040 | +1.11(+4.22%) |
Nov 20, 2013 | 26.80 | 26.88 | 26.23 | 26.27 | 1,545,044 | -0.54(-2.00%) |
Nov 19, 2013 | 26.96 | 27.18 | 26.66 | 26.80 | 1,278,371 | -0.21(-0.79%) |
Nov 18, 2013 | 27.09 | 27.27 | 26.90 | 27.02 | 1,825,346 | -0.03(-0.13%) |
Nov 15, 2013 | 26.38 | 27.25 | 26.31 | 27.05 | 1,959,707 | +0.66(+2.49%) |
Nov 14, 2013 | 26.35 | 26.51 | 26.09 | 26.40 | 1,002,235 | +0.13(+0.49%) |
Nov 13, 2013 | 26.07 | 26.45 | 25.96 | 26.27 | 1,511,053 | -0.08(-0.29%) |
Nov 12, 2013 | 26.43 | 26.56 | 26.17 | 26.34 | 1,146,576 | -0.17(-0.64%) |
Nov 11, 2013 | 26.28 | 26.56 | 26.23 | 26.51 | 1,571,352 | +0.24(+0.91%) |
Nov 08, 2013 | 26.05 | 26.37 | 26.03 | 26.28 | 2,433,270 | +0.27(+1.05%) |
Nov 07, 2013 | 26.67 | 26.78 | 25.98 | 26.00 | 2,160,266 | -0.51(-1.93%) |
Nov 06, 2013 | 26.68 | 26.81 | 26.34 | 26.51 | 1,397,627 | -0.01(-0.03%) |
Nov 05, 2013 | 26.87 | 26.91 | 26.46 | 26.52 | 1,793,826 | -0.38(-1.39%) |
Nov 04, 2013 | 26.63 | 26.98 | 26.42 | 26.90 | 2,261,799 | +0.29(+1.09%) |
Nov 01, 2013 | 25.86 | 26.69 | 25.86 | 26.61 | 4,129,272 | +0.88(+3.41%) |
Oct 31, 2013 | 25.50 | 26.10 | 25.50 | 25.73 | 4,248,846 | -0.14(-0.56%) |
Oct 30, 2013 | 25.50 | 26.68 | 25.15 | 25.88 | 5,725,889 | +1.56(+6.42%) |
Oct 29, 2013 | 23.99 | 24.50 | 23.97 | 24.32 | 2,494,594 | +0.38(+1.57%) |
Oct 28, 2013 | 24.18 | 24.19 | 23.79 | 23.94 | 1,431,686 | -0.21(-0.88%) |
Oct 25, 2013 | 24.25 | 24.38 | 24.08 | 24.15 | 1,184,266 | -0.10(-0.42%) |
Oct 24, 2013 | 23.99 | 24.28 | 23.85 | 24.26 | 1,469,792 | +0.35(+1.46%) |
Oct 23, 2013 | 24.09 | 24.14 | 23.70 | 23.91 | 1,397,291 | -0.31(-1.27%) |
Oct 22, 2013 | 23.91 | 24.37 | 23.84 | 24.21 | 1,179,046 | +0.39(+1.65%) |
Oct 21, 2013 | 23.80 | 23.96 | 23.65 | 23.82 | 885,274 | +0.01(+0.04%) |
Oct 18, 2013 | 23.84 | 23.86 | 23.58 | 23.81 | 1,525,718 | +0.04(+0.18%) |
Oct 17, 2013 | 23.04 | 23.82 | 23.04 | 23.77 | 2,121,405 | +0.67(+2.92%) |
Oct 16, 2013 | 23.38 | 23.41 | 23.04 | 23.10 | 2,070,766 | -0.06(-0.26%) |
Oct 15, 2013 | 23.20 | 23.25 | 22.95 | 23.16 | 2,124,662 | -0.14(-0.59%) |
Oct 14, 2013 | 23.16 | 23.35 | 23.10 | 23.29 | 1,443,447 | -0.10(-0.44%) |
Oct 11, 2013 | 23.12 | 23.53 | 23.08 | 23.39 | 1,346,599 | +0.04(+0.18%) |
Oct 10, 2013 | 23.04 | 23.39 | 23.04 | 23.35 | 1,702,449 | +0.68(+3.01%) |
Oct 09, 2013 | 22.80 | 22.85 | 22.28 | 22.67 | 2,214,170 | -0.11(-0.49%) |
Oct 08, 2013 | 22.55 | 23.42 | 22.49 | 22.78 | 3,480,261 | +0.14(+0.60%) |
Oct 07, 2013 | 22.75 | 22.99 | 22.59 | 22.64 | 1,598,067 | -0.43(-1.88%) |
Oct 04, 2013 | 22.91 | 23.21 | 22.70 | 23.08 | 1,287,101 | +0.22(+0.97%) |
Oct 03, 2013 | 23.04 | 23.09 | 22.54 | 22.86 | 3,276,899 | -0.26(-1.14%) |
Oct 02, 2013 | 23.19 | 23.39 | 23.01 | 23.12 | 2,241,871 | -0.31(-1.31%) |