Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.47 | 26.74 | 26.74 | 26.74 | 368,900 | -0.72(-2.62%) |
Dec 30, 2013 | 26.91 | 27.78 | 26.67 | 27.46 | 326,132 | +0.42(+1.55%) |
Dec 27, 2013 | 27.06 | 27.86 | 26.67 | 27.04 | 127,592 | +0.09(+0.33%) |
Dec 26, 2013 | 27.17 | 27.18 | 26.58 | 26.95 | 222,643 | -0.17(-0.63%) |
Dec 24, 2013 | 27.41 | 27.57 | 26.85 | 27.12 | 138,486 | -0.35(-1.27%) |
Dec 23, 2013 | 27.09 | 27.51 | 26.85 | 27.47 | 279,469 | +0.45(+1.67%) |
Dec 20, 2013 | 26.41 | 27.13 | 26.10 | 27.02 | 752,587 | +0.64(+2.43%) |
Dec 19, 2013 | 27.33 | 27.54 | 25.91 | 26.38 | 405,479 | -0.92(-3.37%) |
Dec 18, 2013 | 26.51 | 27.34 | 26.20 | 27.30 | 397,251 | +0.88(+3.33%) |
Dec 17, 2013 | 26.65 | 26.65 | 26.09 | 26.42 | 160,032 | -0.22(-0.83%) |
Dec 16, 2013 | 26.70 | 26.86 | 26.22 | 26.64 | 266,961 | -0.06(-0.22%) |
Dec 13, 2013 | 26.69 | 26.91 | 26.52 | 26.70 | 240,280 | +0.10(+0.38%) |
Dec 12, 2013 | 26.62 | 27.01 | 26.06 | 26.60 | 237,965 | +0.00(+0.00%) |
Dec 11, 2013 | 27.47 | 27.62 | 26.55 | 26.60 | 564,412 | -0.80(-2.92%) |
Dec 10, 2013 | 27.76 | 27.97 | 27.16 | 27.40 | 353,027 | -0.48(-1.72%) |
Dec 09, 2013 | 27.75 | 27.97 | 27.07 | 27.88 | 324,568 | +0.20(+0.72%) |
Dec 06, 2013 | 27.99 | 28.25 | 27.62 | 27.68 | 0 | -0.03(-0.11%) |
Dec 05, 2013 | 27.38 | 28.00 | 27.18 | 27.71 | 0 | +0.27(+0.98%) |
Dec 04, 2013 | 28.03 | 28.03 | 26.82 | 27.44 | 0 | -0.63(-2.24%) |
Dec 03, 2013 | 28.03 | 28.27 | 27.67 | 28.07 | 0 | +0.01(+0.04%) |
Dec 02, 2013 | 28.59 | 28.71 | 27.95 | 28.06 | 358,989 | -0.53(-1.85%) |
Nov 29, 2013 | 28.70 | 28.89 | 28.52 | 28.59 | 0 | +0.04(+0.14%) |
Nov 27, 2013 | 28.30 | 28.99 | 27.81 | 28.55 | 0 | +0.34(+1.21%) |
Nov 26, 2013 | 28.18 | 28.63 | 28.16 | 28.21 | 0 | -0.02(-0.07%) |
Nov 25, 2013 | 28.91 | 29.10 | 28.11 | 28.23 | 237,619 | -0.54(-1.88%) |
Nov 22, 2013 | 28.50 | 29.24 | 28.46 | 28.77 | 0 | +0.40(+1.41%) |
Nov 21, 2013 | 27.43 | 28.50 | 27.25 | 28.37 | 414,966 | +1.10(+4.03%) |
Nov 20, 2013 | 27.26 | 27.50 | 27.03 | 27.27 | 0 | +0.01(+0.04%) |
Nov 19, 2013 | 26.94 | 27.49 | 26.70 | 27.26 | 231,048 | +0.27(+1.00%) |
Nov 18, 2013 | 27.59 | 27.75 | 26.71 | 26.99 | 0 | -0.58(-2.10%) |
Nov 15, 2013 | 27.32 | 27.68 | 27.23 | 27.57 | 0 | +0.28(+1.03%) |
Nov 14, 2013 | 27.59 | 27.63 | 27.05 | 27.29 | 152,997 | -0.39(-1.41%) |
Nov 13, 2013 | 27.31 | 27.68 | 26.91 | 27.68 | 324,031 | +0.26(+0.95%) |
Nov 12, 2013 | 27.16 | 27.48 | 26.83 | 27.42 | 0 | +0.28(+1.03%) |
Nov 11, 2013 | 27.00 | 27.45 | 26.35 | 27.14 | 0 | -0.05(-0.18%) |
Nov 08, 2013 | 25.72 | 27.24 | 25.71 | 27.19 | 0 | +1.04(+3.98%) |
Nov 07, 2013 | 25.99 | 26.32 | 25.12 | 26.15 | 897,104 | +0.31(+1.20%) |
Nov 06, 2013 | 24.62 | 26.48 | 24.32 | 25.84 | 1,325,759 | +1.42(+5.81%) |
Nov 05, 2013 | 24.86 | 24.97 | 24.11 | 24.42 | 452,166 | -0.43(-1.73%) |
Nov 04, 2013 | 24.37 | 25.00 | 23.56 | 24.85 | 635,268 | +0.49(+2.01%) |
Nov 01, 2013 | 23.92 | 24.43 | 23.29 | 24.36 | 0 | +0.35(+1.46%) |
Oct 31, 2013 | 21.63 | 24.13 | 21.45 | 24.01 | 0 | +2.33(+10.75%) |
Oct 30, 2013 | 21.73 | 22.00 | 21.55 | 21.68 | 445,132 | -0.07(-0.32%) |
Oct 29, 2013 | 21.67 | 21.78 | 21.41 | 21.75 | 0 | +0.14(+0.65%) |
Oct 28, 2013 | 21.45 | 21.61 | 21.14 | 21.61 | 0 | +0.19(+0.89%) |
Oct 25, 2013 | 21.06 | 21.58 | 21.05 | 21.42 | 0 | +0.45(+2.15%) |
Oct 24, 2013 | 20.64 | 21.05 | 20.60 | 20.97 | 195,657 | +0.38(+1.85%) |
Oct 23, 2013 | 20.14 | 20.87 | 20.10 | 20.59 | 225,529 | +0.41(+2.03%) |
Oct 22, 2013 | 20.35 | 20.61 | 20.15 | 20.18 | 293,895 | -0.15(-0.74%) |
Oct 21, 2013 | 20.18 | 20.52 | 20.18 | 20.33 | 206,927 | +0.17(+0.84%) |
Oct 18, 2013 | 20.62 | 20.75 | 20.07 | 20.16 | 291,552 | -0.26(-1.27%) |
Oct 17, 2013 | 20.27 | 20.53 | 20.12 | 20.42 | 295,994 | +0.13(+0.64%) |
Oct 16, 2013 | 20.25 | 20.45 | 20.04 | 20.29 | 253,865 | +0.23(+1.15%) |
Oct 15, 2013 | 20.28 | 20.28 | 19.80 | 20.06 | 197,198 | -0.24(-1.18%) |
Oct 14, 2013 | 19.69 | 20.57 | 19.69 | 20.30 | 292,272 | +0.47(+2.37%) |
Oct 11, 2013 | 19.64 | 19.84 | 19.32 | 19.83 | 0 | +0.09(+0.46%) |
Oct 10, 2013 | 19.73 | 19.90 | 19.56 | 19.74 | 188,996 | +0.17(+0.87%) |
Oct 09, 2013 | 19.75 | 19.95 | 19.32 | 19.57 | 0 | -0.18(-0.91%) |
Oct 08, 2013 | 20.89 | 20.89 | 19.69 | 19.75 | 654,833 | +0.07(+0.36%) |
Oct 07, 2013 | 19.16 | 19.95 | 19.16 | 19.68 | 0 | +0.45(+2.34%) |
Oct 04, 2013 | 19.15 | 19.48 | 18.98 | 19.23 | 0 | +0.13(+0.68%) |
Oct 03, 2013 | 18.82 | 19.11 | 18.54 | 19.10 | 0 | +0.21(+1.11%) |
Oct 02, 2013 | 19.07 | 19.15 | 18.80 | 18.89 | 264,400 | -0.25(-1.31%) |