Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.48 | 24.16 | 24.16 | 24.16 | 526,053 | -0.26(-1.07%) |
Dec 30, 2013 | 23.74 | 24.56 | 23.66 | 24.42 | 676,268 | +0.62(+2.62%) |
Dec 27, 2013 | 24.41 | 24.66 | 23.74 | 23.80 | 775,164 | -0.56(-2.29%) |
Dec 26, 2013 | 24.57 | 24.78 | 24.11 | 24.35 | 603,272 | -0.16(-0.63%) |
Dec 24, 2013 | 25.56 | 25.70 | 24.09 | 24.51 | 1,482,252 | +0.98(+4.18%) |
Dec 23, 2013 | 23.73 | 23.95 | 23.37 | 23.53 | 1,191,454 | -0.04(-0.17%) |
Dec 20, 2013 | 23.73 | 24.84 | 23.49 | 23.57 | 2,823,741 | -2.65(-10.09%) |
Dec 19, 2013 | 26.32 | 26.51 | 26.11 | 26.21 | 440,956 | -0.21(-0.81%) |
Dec 18, 2013 | 26.06 | 26.43 | 25.94 | 26.42 | 613,237 | +0.28(+1.07%) |
Dec 17, 2013 | 26.35 | 26.39 | 25.51 | 26.15 | 829,590 | -0.25(-0.96%) |
Dec 16, 2013 | 26.29 | 26.51 | 26.23 | 26.40 | 540,093 | +0.07(+0.25%) |
Dec 13, 2013 | 26.38 | 26.46 | 26.13 | 26.33 | 554,630 | +0.09(+0.34%) |
Dec 12, 2013 | 26.11 | 26.42 | 25.76 | 26.24 | 443,356 | +0.21(+0.82%) |
Dec 11, 2013 | 26.50 | 26.56 | 25.90 | 26.03 | 471,734 | -0.46(-1.73%) |
Dec 10, 2013 | 26.94 | 27.13 | 26.41 | 26.49 | 552,681 | -0.57(-2.12%) |
Dec 09, 2013 | 27.35 | 27.38 | 26.96 | 27.06 | 450,719 | -0.01(-0.03%) |
Dec 06, 2013 | 26.93 | 27.51 | 26.87 | 27.07 | 0 | +0.34(+1.26%) |
Dec 05, 2013 | 27.12 | 27.24 | 26.33 | 26.74 | 0 | -0.32(-1.18%) |
Dec 04, 2013 | 26.21 | 27.31 | 26.21 | 27.06 | 0 | +0.76(+2.90%) |
Dec 03, 2013 | 26.89 | 27.21 | 26.13 | 26.29 | 1,253,793 | -0.72(-2.67%) |
Dec 02, 2013 | 27.73 | 28.07 | 26.97 | 27.01 | 621,670 | -0.75(-2.69%) |
Nov 29, 2013 | 27.98 | 28.03 | 27.67 | 27.76 | 0 | -0.11(-0.38%) |
Nov 27, 2013 | 27.59 | 27.91 | 27.52 | 27.87 | 0 | +0.23(+0.83%) |
Nov 26, 2013 | 27.49 | 27.76 | 27.24 | 27.64 | 0 | +0.22(+0.81%) |
Nov 25, 2013 | 26.95 | 27.47 | 26.73 | 27.42 | 465,122 | +0.48(+1.76%) |
Nov 22, 2013 | 26.69 | 27.10 | 26.37 | 26.94 | 0 | +0.23(+0.86%) |
Nov 21, 2013 | 26.42 | 27.03 | 26.25 | 26.71 | 467,764 | +0.47(+1.78%) |
Nov 20, 2013 | 26.37 | 26.58 | 26.07 | 26.24 | 0 | -0.08(-0.31%) |
Nov 19, 2013 | 26.70 | 26.83 | 26.24 | 26.33 | 504,254 | -0.33(-1.23%) |
Nov 18, 2013 | 26.79 | 27.09 | 26.62 | 26.65 | 0 | -0.19(-0.70%) |
Nov 15, 2013 | 27.30 | 27.44 | 26.67 | 26.84 | 0 | -0.35(-1.30%) |
Nov 14, 2013 | 26.97 | 27.27 | 26.76 | 27.19 | 396,007 | +0.08(+0.30%) |
Nov 12, 2013 | 27.04 | 27.39 | 26.97 | 27.11 | 0 | -0.07(-0.24%) |
Nov 11, 2013 | 27.43 | 27.59 | 26.99 | 27.18 | 0 | -0.38(-1.37%) |
Nov 08, 2013 | 27.34 | 27.63 | 27.06 | 27.56 | 0 | +0.22(+0.81%) |
Nov 07, 2013 | 27.42 | 27.77 | 27.13 | 27.33 | 644,394 | -0.02(-0.09%) |
Nov 06, 2013 | 28.36 | 28.47 | 27.16 | 27.36 | 906,255 | -0.74(-2.62%) |
Nov 05, 2013 | 27.03 | 28.54 | 26.97 | 28.10 | 1,230,864 | +0.89(+3.28%) |
Nov 04, 2013 | 29.42 | 29.68 | 27.05 | 27.20 | 1,465,347 | -2.10(-7.16%) |
Nov 01, 2013 | 31.85 | 31.89 | 29.30 | 29.30 | 0 | -2.42(-7.64%) |
Oct 31, 2013 | 29.09 | 32.21 | 29.09 | 31.73 | 1,930,070 | +3.26(+11.46%) |
Oct 30, 2013 | 28.67 | 28.85 | 28.23 | 28.46 | 639,428 | -0.14(-0.49%) |
Oct 29, 2013 | 28.71 | 28.94 | 28.38 | 28.60 | 362,130 | -0.08(-0.29%) |
Oct 28, 2013 | 29.02 | 29.02 | 28.55 | 28.69 | 430,217 | -0.24(-0.82%) |
Oct 25, 2013 | 29.35 | 29.35 | 28.67 | 28.92 | 0 | -0.22(-0.76%) |
Oct 24, 2013 | 29.64 | 29.77 | 28.96 | 29.14 | 364,096 | -0.38(-1.30%) |
Oct 23, 2013 | 29.46 | 30.06 | 29.25 | 29.53 | 482,141 | +0.00(+0.00%) |
Oct 22, 2013 | 29.73 | 29.98 | 29.41 | 29.53 | 462,395 | -0.20(-0.69%) |
Oct 21, 2013 | 29.77 | 30.19 | 29.68 | 29.73 | 590,204 | -0.10(-0.33%) |
Oct 18, 2013 | 30.74 | 30.74 | 29.67 | 29.83 | 715,472 | -0.48(-1.57%) |
Oct 17, 2013 | 30.44 | 30.55 | 30.13 | 30.31 | 358,204 | -0.22(-0.72%) |
Oct 16, 2013 | 30.78 | 30.85 | 30.36 | 30.53 | 320,246 | +0.06(+0.19%) |
Oct 15, 2013 | 31.22 | 32.66 | 30.33 | 30.47 | 555,358 | -0.82(-2.62%) |
Oct 14, 2013 | 30.48 | 31.33 | 30.37 | 31.29 | 395,333 | +0.56(+1.81%) |
Oct 11, 2013 | 30.22 | 30.73 | 29.90 | 30.73 | 0 | +0.52(+1.74%) |
Oct 10, 2013 | 29.91 | 30.24 | 29.49 | 30.21 | 364,501 | +0.79(+2.67%) |
Oct 09, 2013 | 29.61 | 29.87 | 29.25 | 29.42 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 30.49 | 30.64 | 29.33 | 29.42 | 560,750 | -1.06(-3.47%) |
Oct 07, 2013 | 30.95 | 31.04 | 30.47 | 30.48 | 371,996 | -0.54(-1.74%) |
Oct 04, 2013 | 30.28 | 31.20 | 30.28 | 31.02 | 0 | +0.77(+2.54%) |
Oct 03, 2013 | 31.15 | 31.15 | 30.11 | 30.25 | 414,752 | -0.97(-3.11%) |
Oct 02, 2013 | 30.63 | 31.24 | 30.16 | 31.22 | 355,277 | +0.42(+1.38%) |