Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.33 | 29.08 | 29.08 | 29.08 | 101,352 | -0.16(-0.55%) |
Dec 30, 2013 | 29.38 | 29.51 | 29.21 | 29.24 | 43,898 | -0.21(-0.73%) |
Dec 27, 2013 | 29.65 | 29.67 | 29.27 | 29.45 | 89,676 | -0.07(-0.24%) |
Dec 26, 2013 | 29.72 | 29.72 | 29.36 | 29.53 | 75,693 | +0.00(+0.00%) |
Dec 24, 2013 | 29.66 | 29.82 | 29.47 | 29.53 | 56,922 | -0.20(-0.66%) |
Dec 23, 2013 | 29.01 | 29.72 | 28.77 | 29.72 | 215,890 | +0.94(+3.26%) |
Dec 20, 2013 | 28.22 | 28.97 | 28.17 | 28.78 | 699,968 | +0.70(+2.48%) |
Dec 19, 2013 | 28.18 | 28.38 | 28.08 | 28.09 | 137,920 | -0.20(-0.70%) |
Dec 18, 2013 | 27.85 | 28.29 | 27.52 | 28.28 | 175,582 | +0.55(+1.97%) |
Dec 17, 2013 | 28.04 | 28.14 | 27.61 | 27.74 | 165,114 | -0.32(-1.15%) |
Dec 16, 2013 | 27.35 | 28.09 | 27.18 | 28.06 | 263,244 | +0.76(+2.78%) |
Dec 13, 2013 | 27.73 | 27.74 | 27.28 | 27.30 | 151,062 | -0.35(-1.26%) |
Dec 12, 2013 | 27.76 | 28.17 | 27.55 | 27.65 | 115,816 | -0.06(-0.23%) |
Dec 11, 2013 | 27.94 | 28.02 | 27.59 | 27.71 | 267,311 | -0.13(-0.48%) |
Dec 10, 2013 | 28.10 | 28.23 | 27.67 | 27.85 | 125,630 | -0.38(-1.33%) |
Dec 09, 2013 | 28.64 | 28.80 | 28.08 | 28.22 | 169,541 | -0.32(-1.13%) |
Dec 06, 2013 | 28.34 | 28.89 | 28.08 | 28.54 | 0 | +0.44(+1.56%) |
Dec 05, 2013 | 28.16 | 28.25 | 27.89 | 28.10 | 0 | -0.06(-0.22%) |
Dec 04, 2013 | 28.26 | 28.68 | 28.02 | 28.17 | 0 | -0.14(-0.51%) |
Dec 03, 2013 | 28.77 | 28.89 | 28.28 | 28.31 | 0 | -0.46(-1.58%) |
Dec 02, 2013 | 29.11 | 29.24 | 28.61 | 28.77 | 117,849 | -0.33(-1.14%) |
Nov 29, 2013 | 29.31 | 29.31 | 28.97 | 29.10 | 0 | -0.04(-0.12%) |
Nov 27, 2013 | 29.05 | 29.21 | 28.85 | 29.13 | 0 | +0.13(+0.46%) |
Nov 26, 2013 | 29.24 | 29.24 | 28.87 | 29.00 | 0 | -0.21(-0.70%) |
Nov 25, 2013 | 29.12 | 29.45 | 29.00 | 29.20 | 66,900 | +0.20(+0.68%) |
Nov 22, 2013 | 28.71 | 29.13 | 28.43 | 29.01 | 0 | +0.35(+1.22%) |
Nov 21, 2013 | 28.04 | 28.67 | 28.04 | 28.66 | 121,033 | +0.75(+2.68%) |
Nov 20, 2013 | 28.15 | 28.16 | 27.79 | 27.91 | 0 | -0.12(-0.45%) |
Nov 19, 2013 | 28.16 | 28.44 | 27.89 | 28.03 | 115,596 | -0.20(-0.69%) |
Nov 18, 2013 | 28.34 | 28.52 | 28.03 | 28.23 | 0 | +0.04(+0.13%) |
Nov 15, 2013 | 28.48 | 28.54 | 28.06 | 28.19 | 0 | -0.33(-1.16%) |
Nov 14, 2013 | 28.45 | 28.66 | 28.07 | 28.52 | 144,892 | -0.01(-0.03%) |
Nov 13, 2013 | 28.06 | 28.56 | 27.84 | 28.53 | 0 | +0.32(+1.14%) |
Nov 12, 2013 | 28.24 | 28.53 | 27.90 | 28.21 | 0 | -0.05(-0.19%) |
Nov 11, 2013 | 28.81 | 28.81 | 28.19 | 28.27 | 0 | -0.51(-1.77%) |
Nov 08, 2013 | 27.64 | 28.93 | 26.97 | 28.77 | 0 | +1.11(+4.03%) |
Nov 07, 2013 | 28.07 | 28.10 | 27.57 | 27.66 | 111,823 | -0.29(-1.05%) |
Nov 06, 2013 | 28.15 | 28.15 | 27.78 | 27.95 | 51,993 | -0.03(-0.10%) |
Nov 05, 2013 | 27.87 | 28.08 | 26.75 | 27.98 | 103,433 | -0.04(-0.16%) |
Nov 04, 2013 | 27.84 | 28.11 | 27.49 | 28.03 | 108,239 | +0.37(+1.35%) |
Nov 01, 2013 | 27.55 | 27.98 | 27.16 | 27.65 | 0 | +0.01(+0.03%) |
Oct 31, 2013 | 27.66 | 27.95 | 27.54 | 27.64 | 123,416 | -0.04(-0.13%) |
Oct 30, 2013 | 28.01 | 28.19 | 27.61 | 27.68 | 117,385 | -0.40(-1.43%) |
Oct 29, 2013 | 27.97 | 28.08 | 27.67 | 28.08 | 0 | +0.10(+0.35%) |
Oct 28, 2013 | 27.76 | 28.06 | 27.64 | 27.98 | 0 | +0.15(+0.54%) |
Oct 25, 2013 | 27.97 | 28.14 | 27.25 | 27.83 | 0 | -0.04(-0.16%) |
Oct 24, 2013 | 27.96 | 28.04 | 27.71 | 27.87 | 51,628 | -0.07(-0.26%) |
Oct 23, 2013 | 27.72 | 28.00 | 27.53 | 27.95 | 0 | +0.16(+0.58%) |
Oct 22, 2013 | 27.66 | 27.86 | 27.53 | 27.78 | 113,401 | +0.14(+0.52%) |
Oct 21, 2013 | 27.80 | 27.87 | 27.61 | 27.64 | 100,160 | -0.19(-0.67%) |
Oct 18, 2013 | 28.32 | 28.37 | 27.72 | 27.83 | 201,156 | -0.18(-0.64%) |
Oct 17, 2013 | 27.37 | 28.02 | 27.20 | 28.01 | 246,088 | +0.18(+0.64%) |
Oct 16, 2013 | 28.28 | 28.50 | 27.21 | 27.83 | 179,972 | -0.37(-1.30%) |
Oct 15, 2013 | 28.25 | 28.51 | 28.11 | 28.19 | 196,070 | -0.19(-0.66%) |
Oct 14, 2013 | 28.03 | 28.44 | 27.78 | 28.38 | 85,006 | -0.02(-0.06%) |
Oct 11, 2013 | 27.29 | 28.47 | 27.29 | 28.40 | 0 | +0.95(+3.48%) |
Oct 10, 2013 | 26.96 | 27.52 | 26.95 | 27.45 | 92,438 | +0.78(+2.91%) |
Oct 09, 2013 | 26.54 | 26.89 | 26.53 | 26.67 | 114,641 | +0.15(+0.57%) |
Oct 08, 2013 | 26.72 | 26.72 | 26.29 | 26.52 | 140,328 | -0.19(-0.70%) |
Oct 07, 2013 | 26.73 | 26.73 | 26.53 | 26.71 | 0 | -0.21(-0.76%) |
Oct 04, 2013 | 26.85 | 27.16 | 26.85 | 26.91 | 0 | -0.01(-0.03%) |
Oct 03, 2013 | 26.97 | 27.14 | 26.69 | 26.92 | 0 | -0.05(-0.20%) |
Oct 02, 2013 | 27.12 | 27.12 | 26.78 | 26.97 | 134,975 | -0.31(-1.14%) |