Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.06 | 30.13 | 30.13 | 30.13 | 259,114 | +0.06(+0.20%) |
Dec 30, 2013 | 29.95 | 30.42 | 29.79 | 30.07 | 348,848 | +0.05(+0.17%) |
Dec 27, 2013 | 29.85 | 30.02 | 29.64 | 30.02 | 166,622 | +0.32(+1.07%) |
Dec 26, 2013 | 29.33 | 29.80 | 29.14 | 29.70 | 282,195 | +0.44(+1.50%) |
Dec 24, 2013 | 28.93 | 29.26 | 28.86 | 29.26 | 106,138 | +0.33(+1.16%) |
Dec 23, 2013 | 28.67 | 29.01 | 28.58 | 28.93 | 312,420 | +0.36(+1.26%) |
Dec 20, 2013 | 28.00 | 28.85 | 28.00 | 28.57 | 623,439 | +0.59(+2.12%) |
Dec 19, 2013 | 28.06 | 28.38 | 27.77 | 27.98 | 183,656 | -0.15(-0.52%) |
Dec 18, 2013 | 27.43 | 28.12 | 27.23 | 28.12 | 199,489 | +0.82(+3.02%) |
Dec 17, 2013 | 27.21 | 27.34 | 27.07 | 27.30 | 96,814 | +0.10(+0.38%) |
Dec 16, 2013 | 27.03 | 27.32 | 26.95 | 27.20 | 116,244 | +0.25(+0.92%) |
Dec 13, 2013 | 26.82 | 27.02 | 26.55 | 26.95 | 172,301 | +0.21(+0.80%) |
Dec 12, 2013 | 26.74 | 26.82 | 26.44 | 26.73 | 96,484 | +0.00(+0.00%) |
Dec 11, 2013 | 27.40 | 27.58 | 26.67 | 26.73 | 238,381 | -0.73(-2.66%) |
Dec 10, 2013 | 26.95 | 27.59 | 26.86 | 27.46 | 201,108 | +0.43(+1.59%) |
Dec 09, 2013 | 27.38 | 27.57 | 26.65 | 27.03 | 306,632 | -0.39(-1.41%) |
Dec 06, 2013 | 27.28 | 27.68 | 26.99 | 27.42 | 502,527 | +1.41(+5.41%) |
Dec 05, 2013 | 25.93 | 26.11 | 25.72 | 26.01 | 232,850 | +0.04(+0.17%) |
Dec 04, 2013 | 25.93 | 26.23 | 25.61 | 25.97 | 215,461 | -0.09(-0.36%) |
Dec 03, 2013 | 26.33 | 26.49 | 25.69 | 26.06 | 248,669 | -0.39(-1.49%) |
Dec 02, 2013 | 26.71 | 27.13 | 26.27 | 26.46 | 150,695 | -0.36(-1.34%) |
Nov 29, 2013 | 27.21 | 27.21 | 26.80 | 26.82 | 101,306 | -0.30(-1.11%) |
Nov 27, 2013 | 26.32 | 27.13 | 26.23 | 27.12 | 307,304 | +0.90(+3.44%) |
Nov 26, 2013 | 26.05 | 26.53 | 25.99 | 26.22 | 124,336 | +0.20(+0.76%) |
Nov 25, 2013 | 26.08 | 26.22 | 25.75 | 26.02 | 130,960 | +0.06(+0.23%) |
Nov 22, 2013 | 25.95 | 26.11 | 25.73 | 25.96 | 122,317 | +0.00(+0.00%) |
Nov 21, 2013 | 25.74 | 26.09 | 25.56 | 25.96 | 115,522 | +0.35(+1.37%) |
Nov 20, 2013 | 25.64 | 26.02 | 25.50 | 25.61 | 156,823 | +0.03(+0.13%) |
Nov 19, 2013 | 25.70 | 25.87 | 25.33 | 25.57 | 217,319 | -0.16(-0.63%) |
Nov 18, 2013 | 26.13 | 26.59 | 25.65 | 25.74 | 170,546 | -0.22(-0.86%) |
Nov 15, 2013 | 25.66 | 26.06 | 25.66 | 25.96 | 230,680 | +0.29(+1.14%) |
Nov 14, 2013 | 25.38 | 25.70 | 25.13 | 25.67 | 219,103 | +0.33(+1.29%) |
Nov 13, 2013 | 25.04 | 25.36 | 25.03 | 25.34 | 158,592 | +0.15(+0.58%) |
Nov 12, 2013 | 25.23 | 25.49 | 25.04 | 25.20 | 429,117 | -0.15(-0.58%) |
Nov 11, 2013 | 25.53 | 25.62 | 25.24 | 25.34 | 233,386 | -0.19(-0.74%) |
Nov 08, 2013 | 25.21 | 25.70 | 25.08 | 25.53 | 285,445 | +0.21(+0.81%) |
Nov 07, 2013 | 25.31 | 25.99 | 25.02 | 25.32 | 676,964 | +0.09(+0.34%) |
Nov 06, 2013 | 24.71 | 25.30 | 24.48 | 25.24 | 411,334 | +0.66(+2.69%) |
Nov 05, 2013 | 25.73 | 25.80 | 24.33 | 24.58 | 709,730 | -1.24(-4.79%) |
Nov 04, 2013 | 26.95 | 26.95 | 25.25 | 25.81 | 776,153 | -2.01(-7.22%) |
Nov 01, 2013 | 27.68 | 28.28 | 27.44 | 27.82 | 289,295 | +0.06(+0.22%) |
Oct 31, 2013 | 28.22 | 28.35 | 27.74 | 27.76 | 242,894 | -0.54(-1.91%) |
Oct 30, 2013 | 28.54 | 28.63 | 28.12 | 28.30 | 185,017 | -0.27(-0.93%) |
Oct 29, 2013 | 28.70 | 28.95 | 28.34 | 28.57 | 184,624 | -0.04(-0.15%) |
Oct 28, 2013 | 28.61 | 28.75 | 28.43 | 28.61 | 124,144 | -0.06(-0.21%) |
Oct 25, 2013 | 28.89 | 28.91 | 28.26 | 28.67 | 185,107 | -0.08(-0.27%) |
Oct 24, 2013 | 28.69 | 28.99 | 28.58 | 28.75 | 166,025 | +0.07(+0.24%) |
Oct 23, 2013 | 28.83 | 29.18 | 28.64 | 28.68 | 316,288 | -0.23(-0.80%) |
Oct 22, 2013 | 28.60 | 29.02 | 28.60 | 28.91 | 178,784 | +0.39(+1.38%) |
Oct 21, 2013 | 28.16 | 28.59 | 27.81 | 28.52 | 203,502 | +0.31(+1.10%) |
Oct 18, 2013 | 27.73 | 28.25 | 27.31 | 28.21 | 202,817 | +0.74(+2.69%) |
Oct 17, 2013 | 26.36 | 27.54 | 26.36 | 27.47 | 301,622 | +0.94(+3.56%) |
Oct 16, 2013 | 26.42 | 26.57 | 26.19 | 26.53 | 408,203 | +0.26(+0.98%) |
Oct 15, 2013 | 26.65 | 26.71 | 26.26 | 26.27 | 186,373 | -0.40(-1.51%) |
Oct 14, 2013 | 26.25 | 26.68 | 26.22 | 26.67 | 126,895 | +0.16(+0.61%) |
Oct 11, 2013 | 25.98 | 26.59 | 25.86 | 26.51 | 118,430 | +0.47(+1.81%) |
Oct 10, 2013 | 25.74 | 26.05 | 25.63 | 26.04 | 148,837 | +0.63(+2.47%) |
Oct 09, 2013 | 25.30 | 25.70 | 25.14 | 25.41 | 164,435 | +0.15(+0.61%) |
Oct 08, 2013 | 25.74 | 25.91 | 25.23 | 25.26 | 149,219 | -0.47(-1.83%) |
Oct 07, 2013 | 25.85 | 26.06 | 25.63 | 25.73 | 128,068 | -0.39(-1.48%) |
Oct 04, 2013 | 25.79 | 26.21 | 25.79 | 26.11 | 88,854 | +0.27(+1.03%) |
Oct 03, 2013 | 26.33 | 26.35 | 25.68 | 25.85 | 194,207 | -0.60(-2.27%) |
Oct 02, 2013 | 26.50 | 26.65 | 26.29 | 26.45 | 116,069 | -0.26(-0.96%) |