Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.57 | 29.81 | 29.81 | 29.81 | 208,300 | +0.04(+0.13%) |
Dec 30, 2013 | 28.35 | 29.86 | 27.92 | 29.77 | 67,918 | +1.42(+5.01%) |
Dec 27, 2013 | 29.41 | 29.48 | 28.14 | 28.35 | 49,827 | -0.87(-2.98%) |
Dec 26, 2013 | 29.96 | 30.01 | 29.00 | 29.22 | 41,438 | -0.51(-1.72%) |
Dec 24, 2013 | 29.73 | 30.35 | 29.54 | 29.73 | 20,931 | +0.23(+0.78%) |
Dec 23, 2013 | 28.85 | 29.81 | 28.53 | 29.50 | 97,411 | +0.80(+2.79%) |
Dec 20, 2013 | 27.88 | 29.24 | 27.62 | 28.70 | 74,637 | +0.91(+3.27%) |
Dec 19, 2013 | 27.77 | 28.00 | 27.48 | 27.79 | 32,185 | +0.00(+0.00%) |
Dec 18, 2013 | 27.55 | 28.00 | 27.21 | 27.79 | 60,026 | +0.34(+1.24%) |
Dec 17, 2013 | 26.83 | 27.45 | 26.80 | 27.45 | 43,176 | +0.55(+2.04%) |
Dec 16, 2013 | 25.96 | 27.12 | 25.96 | 26.90 | 39,989 | +1.12(+4.34%) |
Dec 13, 2013 | 25.11 | 25.95 | 25.07 | 25.78 | 27,065 | +0.67(+2.67%) |
Dec 12, 2013 | 25.01 | 25.37 | 24.91 | 25.11 | 43,478 | +0.05(+0.20%) |
Dec 11, 2013 | 26.08 | 26.08 | 24.87 | 25.06 | 50,735 | -0.78(-3.02%) |
Dec 10, 2013 | 26.71 | 27.06 | 25.66 | 25.84 | 61,482 | -1.13(-4.19%) |
Dec 09, 2013 | 26.16 | 27.04 | 25.98 | 26.97 | 35,780 | +0.92(+3.53%) |
Dec 06, 2013 | 26.69 | 26.77 | 25.99 | 26.05 | 58,091 | -0.32(-1.21%) |
Dec 05, 2013 | 26.36 | 26.47 | 25.86 | 26.37 | 45,524 | +0.02(+0.08%) |
Dec 04, 2013 | 26.22 | 26.50 | 26.17 | 26.35 | 30,042 | -0.05(-0.19%) |
Dec 03, 2013 | 25.39 | 26.49 | 25.30 | 26.40 | 65,902 | +1.05(+4.14%) |
Dec 02, 2013 | 25.40 | 25.72 | 24.80 | 25.35 | 62,589 | +0.01(+0.04%) |
Nov 29, 2013 | 25.38 | 25.42 | 25.22 | 25.34 | 9,557 | +0.13(+0.52%) |
Nov 27, 2013 | 24.96 | 25.30 | 24.71 | 25.21 | 46,836 | +0.34(+1.37%) |
Nov 26, 2013 | 25.06 | 25.29 | 24.53 | 24.87 | 40,491 | -0.13(-0.52%) |
Nov 25, 2013 | 25.27 | 25.29 | 24.83 | 25.00 | 18,498 | -0.28(-1.11%) |
Nov 22, 2013 | 25.34 | 25.41 | 25.08 | 25.28 | 24,943 | +0.02(+0.08%) |
Nov 21, 2013 | 24.74 | 25.54 | 24.63 | 25.26 | 54,895 | +0.64(+2.60%) |
Nov 20, 2013 | 24.43 | 25.08 | 24.17 | 24.62 | 29,318 | +0.26(+1.07%) |
Nov 19, 2013 | 24.90 | 25.20 | 24.24 | 24.36 | 31,314 | -0.50(-2.01%) |
Nov 18, 2013 | 25.13 | 25.54 | 24.74 | 24.86 | 37,158 | -0.26(-1.04%) |
Nov 15, 2013 | 24.40 | 25.31 | 24.30 | 25.12 | 95,841 | +0.65(+2.66%) |
Nov 14, 2013 | 25.19 | 25.36 | 24.30 | 24.47 | 53,134 | -0.77(-3.05%) |
Nov 13, 2013 | 25.15 | 25.27 | 24.96 | 25.24 | 32,186 | -0.14(-0.55%) |
Nov 12, 2013 | 25.10 | 25.54 | 25.00 | 25.38 | 31,027 | +0.15(+0.59%) |
Nov 11, 2013 | 25.86 | 26.11 | 25.19 | 25.23 | 31,675 | -0.70(-2.70%) |
Nov 08, 2013 | 24.93 | 26.16 | 24.93 | 25.93 | 87,840 | +0.97(+3.89%) |
Nov 07, 2013 | 25.15 | 25.21 | 24.64 | 24.96 | 69,342 | -0.15(-0.60%) |
Nov 06, 2013 | 25.16 | 25.27 | 24.72 | 25.11 | 44,886 | +0.19(+0.76%) |
Nov 05, 2013 | 25.12 | 25.35 | 24.73 | 24.92 | 45,168 | -0.24(-0.95%) |
Nov 04, 2013 | 25.08 | 25.47 | 25.05 | 25.16 | 59,846 | +0.09(+0.36%) |
Nov 01, 2013 | 24.91 | 25.25 | 24.53 | 25.07 | 86,577 | +0.21(+0.84%) |
Oct 31, 2013 | 24.81 | 25.05 | 24.50 | 24.86 | 127,135 | -0.02(-0.08%) |
Oct 30, 2013 | 25.22 | 25.33 | 24.49 | 24.88 | 133,641 | -0.35(-1.39%) |
Oct 29, 2013 | 28.91 | 29.26 | 25.22 | 25.23 | 473,514 | -5.68(-18.38%) |
Oct 28, 2013 | 30.45 | 30.97 | 30.17 | 30.91 | 91,627 | +0.51(+1.68%) |
Oct 25, 2013 | 30.58 | 30.58 | 30.25 | 30.40 | 30,926 | -0.06(-0.20%) |
Oct 24, 2013 | 30.48 | 30.72 | 30.39 | 30.46 | 58,296 | +0.07(+0.23%) |
Oct 23, 2013 | 30.27 | 30.50 | 30.21 | 30.39 | 44,826 | +0.08(+0.26%) |
Oct 22, 2013 | 29.64 | 30.50 | 29.44 | 30.31 | 66,682 | +0.70(+2.36%) |
Oct 21, 2013 | 30.44 | 30.44 | 29.52 | 29.61 | 41,754 | -0.83(-2.73%) |
Oct 18, 2013 | 30.00 | 30.47 | 29.92 | 30.44 | 41,506 | +0.47(+1.57%) |
Oct 17, 2013 | 29.92 | 30.23 | 29.81 | 29.97 | 28,824 | +0.00(+0.00%) |
Oct 16, 2013 | 30.37 | 30.75 | 29.66 | 29.97 | 90,429 | -0.32(-1.06%) |
Oct 15, 2013 | 30.79 | 30.87 | 30.23 | 30.29 | 58,428 | -0.48(-1.56%) |
Oct 14, 2013 | 29.89 | 30.98 | 29.82 | 30.77 | 56,455 | +0.78(+2.60%) |
Oct 11, 2013 | 30.11 | 30.11 | 28.89 | 29.99 | 87,931 | -0.25(-0.83%) |
Oct 10, 2013 | 27.91 | 30.40 | 27.91 | 30.24 | 158,408 | +3.03(+11.14%) |
Oct 09, 2013 | 26.89 | 27.75 | 26.27 | 27.21 | 72,814 | +0.34(+1.27%) |
Oct 08, 2013 | 27.81 | 28.15 | 26.68 | 26.87 | 88,161 | -1.03(-3.69%) |
Oct 07, 2013 | 27.78 | 28.19 | 27.74 | 27.90 | 21,283 | -0.20(-0.71%) |
Oct 04, 2013 | 27.49 | 28.45 | 27.15 | 28.10 | 37,342 | +0.56(+2.03%) |
Oct 03, 2013 | 28.49 | 28.51 | 27.27 | 27.54 | 70,972 | -0.77(-2.72%) |
Oct 02, 2013 | 28.37 | 28.56 | 28.16 | 28.31 | 51,289 | -0.36(-1.26%) |