Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.26 | 23.82 | 23.82 | 23.82 | 156,200 | +0.54(+2.32%) |
Dec 30, 2013 | 25.00 | 25.00 | 23.07 | 23.28 | 243,533 | -1.57(-6.32%) |
Dec 27, 2013 | 24.72 | 25.17 | 24.55 | 24.85 | 79,721 | +0.20(+0.81%) |
Dec 26, 2013 | 25.23 | 25.25 | 24.41 | 24.65 | 85,844 | -0.58(-2.30%) |
Dec 24, 2013 | 24.34 | 25.25 | 24.22 | 25.23 | 65,137 | +0.84(+3.44%) |
Dec 23, 2013 | 24.33 | 24.99 | 23.93 | 24.39 | 93,164 | +0.25(+1.04%) |
Dec 20, 2013 | 23.47 | 25.18 | 23.14 | 24.14 | 1,246,944 | +0.60(+2.55%) |
Dec 19, 2013 | 24.35 | 24.51 | 23.36 | 23.54 | 156,645 | -0.73(-3.01%) |
Dec 18, 2013 | 24.89 | 25.18 | 24.07 | 24.27 | 252,194 | +0.38(+1.59%) |
Dec 17, 2013 | 23.56 | 24.62 | 23.02 | 23.89 | 229,367 | +0.77(+3.33%) |
Dec 16, 2013 | 23.44 | 23.93 | 22.88 | 23.12 | 202,026 | -0.02(-0.09%) |
Dec 13, 2013 | 23.16 | 23.45 | 22.51 | 23.14 | 135,663 | -0.11(-0.47%) |
Dec 12, 2013 | 23.43 | 23.67 | 22.58 | 23.25 | 139,052 | -0.44(-1.86%) |
Dec 11, 2013 | 23.99 | 23.99 | 21.72 | 23.69 | 341,691 | +1.10(+4.87%) |
Dec 10, 2013 | 23.06 | 23.06 | 22.00 | 22.59 | 244,733 | -0.47(-2.04%) |
Dec 09, 2013 | 24.95 | 25.70 | 22.40 | 23.06 | 405,672 | -1.55(-6.30%) |
Dec 06, 2013 | 24.52 | 24.84 | 23.44 | 24.61 | 0 | +0.28(+1.15%) |
Dec 05, 2013 | 22.92 | 24.74 | 22.88 | 24.33 | 0 | +1.57(+6.90%) |
Dec 04, 2013 | 22.35 | 22.91 | 21.76 | 22.76 | 0 | -0.12(-0.52%) |
Dec 03, 2013 | 23.00 | 23.50 | 22.25 | 22.88 | 0 | -0.37(-1.59%) |
Dec 02, 2013 | 24.99 | 25.36 | 23.02 | 23.25 | 0 | -1.79(-7.15%) |
Nov 29, 2013 | 25.48 | 25.85 | 24.90 | 25.04 | 0 | -0.46(-1.80%) |
Nov 27, 2013 | 25.86 | 27.25 | 24.84 | 25.50 | 0 | -0.07(-0.27%) |
Nov 26, 2013 | 25.59 | 26.30 | 25.25 | 25.57 | 0 | -0.18(-0.70%) |
Nov 25, 2013 | 26.60 | 27.45 | 25.69 | 25.75 | 0 | -0.57(-2.17%) |
Nov 22, 2013 | 27.27 | 27.54 | 25.93 | 26.32 | 0 | -0.68(-2.52%) |
Nov 21, 2013 | 26.45 | 27.55 | 25.46 | 27.00 | 0 | +1.25(+4.85%) |
Nov 20, 2013 | 24.07 | 25.98 | 24.07 | 25.75 | 0 | +1.65(+6.85%) |
Nov 19, 2013 | 25.59 | 26.20 | 24.05 | 24.10 | 0 | -1.41(-5.53%) |
Nov 18, 2013 | 24.69 | 26.25 | 24.50 | 25.51 | 0 | +1.02(+4.16%) |
Nov 15, 2013 | 20.37 | 25.23 | 20.37 | 24.49 | 0 | +4.07(+19.93%) |
Nov 14, 2013 | 22.85 | 23.07 | 20.00 | 20.42 | 976,903 | -5.27(-20.52%) |
Nov 12, 2013 | 28.54 | 28.65 | 25.64 | 25.69 | 0 | -3.29(-11.35%) |
Nov 11, 2013 | 30.39 | 30.39 | 28.59 | 28.98 | 0 | +0.30(+1.05%) |
Nov 08, 2013 | 28.00 | 29.75 | 27.75 | 28.68 | 0 | +0.62(+2.21%) |
Nov 07, 2013 | 30.17 | 30.91 | 28.00 | 28.06 | 0 | -1.76(-5.90%) |
Nov 06, 2013 | 32.13 | 32.26 | 29.35 | 29.82 | 0 | -2.28(-7.10%) |
Nov 05, 2013 | 32.59 | 32.84 | 31.59 | 32.10 | 0 | +0.02(+0.06%) |
Nov 04, 2013 | 31.50 | 32.40 | 31.20 | 32.08 | 0 | +0.88(+2.82%) |
Nov 01, 2013 | 32.24 | 32.73 | 30.90 | 31.20 | 0 | -0.87(-2.72%) |
Oct 31, 2013 | 31.11 | 32.26 | 30.50 | 32.07 | 0 | +0.73(+2.34%) |
Oct 30, 2013 | 31.21 | 31.45 | 30.40 | 31.34 | 0 | +0.27(+0.87%) |
Oct 29, 2013 | 30.77 | 31.37 | 30.10 | 31.07 | 0 | +0.87(+2.88%) |
Oct 28, 2013 | 30.89 | 31.10 | 30.00 | 30.20 | 0 | -0.67(-2.17%) |
Oct 25, 2013 | 31.08 | 31.63 | 30.76 | 30.87 | 0 | -0.18(-0.58%) |
Oct 24, 2013 | 30.89 | 31.45 | 30.66 | 31.05 | 0 | +0.19(+0.62%) |
Oct 23, 2013 | 30.85 | 31.45 | 30.01 | 30.86 | 0 | -0.59(-1.88%) |
Oct 22, 2013 | 33.60 | 34.32 | 31.32 | 31.45 | 0 | -1.39(-4.23%) |
Oct 21, 2013 | 34.00 | 34.00 | 32.01 | 32.84 | 0 | -1.15(-3.38%) |
Oct 18, 2013 | 35.07 | 35.07 | 33.27 | 33.99 | 274,943 | -0.89(-2.55%) |
Oct 17, 2013 | 34.14 | 35.30 | 34.14 | 34.88 | 0 | +0.88(+2.59%) |
Oct 16, 2013 | 35.15 | 35.30 | 33.28 | 34.00 | 0 | -0.77(-2.21%) |
Oct 15, 2013 | 35.17 | 35.93 | 34.01 | 34.77 | 0 | -0.15(-0.43%) |
Oct 14, 2013 | 33.70 | 35.47 | 33.10 | 34.92 | 0 | +1.22(+3.62%) |
Oct 11, 2013 | 30.34 | 34.25 | 29.92 | 33.70 | 0 | +3.28(+10.78%) |
Oct 10, 2013 | 31.25 | 31.44 | 29.81 | 30.42 | 0 | -0.26(-0.85%) |
Oct 09, 2013 | 31.46 | 32.80 | 30.59 | 30.68 | 0 | -1.08(-3.40%) |
Oct 08, 2013 | 32.07 | 33.02 | 31.16 | 31.76 | 0 | -0.78(-2.40%) |
Oct 07, 2013 | 33.40 | 34.80 | 31.25 | 32.54 | 0 | -0.89(-2.66%) |
Oct 04, 2013 | 35.00 | 37.80 | 33.37 | 33.43 | 542,637 | -1.41(-4.05%) |
Oct 03, 2013 | 37.25 | 37.25 | 34.12 | 34.84 | 0 | -2.01(-5.45%) |
Oct 02, 2013 | 37.81 | 37.81 | 36.11 | 36.85 | 0 | +0.06(+0.16%) |