Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.07 | 30.97 | 30.97 | 30.97 | 21,670 | +0.00(+0.00%) |
Dec 30, 2013 | 30.66 | 31.38 | 30.66 | 30.97 | 34,683 | +0.20(+0.65%) |
Dec 27, 2013 | 30.88 | 31.00 | 30.54 | 30.77 | 21,120 | +0.03(+0.09%) |
Dec 26, 2013 | 31.42 | 31.42 | 30.62 | 30.74 | 26,472 | -0.66(-2.11%) |
Dec 24, 2013 | 31.29 | 31.79 | 31.15 | 31.41 | 16,903 | +0.24(+0.76%) |
Dec 23, 2013 | 30.53 | 31.68 | 30.53 | 31.17 | 47,345 | +1.04(+3.44%) |
Dec 20, 2013 | 29.49 | 30.20 | 29.49 | 30.13 | 112,485 | +0.78(+2.64%) |
Dec 19, 2013 | 30.00 | 30.00 | 29.29 | 29.36 | 28,194 | -0.58(-1.95%) |
Dec 18, 2013 | 29.61 | 29.95 | 29.30 | 29.94 | 37,724 | +0.25(+0.85%) |
Dec 17, 2013 | 29.69 | 29.99 | 29.34 | 29.69 | 31,647 | +0.09(+0.29%) |
Dec 16, 2013 | 29.53 | 30.05 | 28.96 | 29.60 | 60,025 | +0.26(+0.89%) |
Dec 13, 2013 | 29.27 | 29.44 | 28.93 | 29.34 | 43,819 | +0.21(+0.72%) |
Dec 12, 2013 | 28.73 | 29.50 | 28.67 | 29.13 | 48,898 | +0.51(+1.80%) |
Dec 11, 2013 | 28.89 | 29.01 | 28.45 | 28.62 | 39,777 | -0.16(-0.55%) |
Dec 10, 2013 | 28.93 | 29.05 | 28.29 | 28.77 | 56,339 | -0.30(-1.02%) |
Dec 09, 2013 | 29.30 | 29.30 | 28.87 | 29.07 | 42,112 | -0.30(-1.01%) |
Dec 06, 2013 | 29.26 | 29.77 | 28.87 | 29.37 | 0 | +0.38(+1.32%) |
Dec 05, 2013 | 29.05 | 29.28 | 28.88 | 28.98 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 29.21 | 29.27 | 28.78 | 28.98 | 0 | -0.35(-1.19%) |
Dec 03, 2013 | 29.57 | 30.14 | 29.09 | 29.33 | 0 | -0.27(-0.91%) |
Dec 02, 2013 | 30.39 | 30.50 | 29.37 | 29.60 | 0 | -0.71(-2.33%) |
Nov 29, 2013 | 30.09 | 30.53 | 29.77 | 30.31 | 0 | +0.26(+0.87%) |
Nov 27, 2013 | 29.91 | 30.38 | 29.53 | 30.05 | 0 | +0.18(+0.61%) |
Nov 26, 2013 | 29.79 | 30.12 | 29.52 | 29.86 | 0 | +0.09(+0.29%) |
Nov 25, 2013 | 29.85 | 30.27 | 29.68 | 29.78 | 39,724 | +0.07(+0.23%) |
Nov 22, 2013 | 29.42 | 30.06 | 29.35 | 29.71 | 0 | +0.21(+0.70%) |
Nov 21, 2013 | 29.17 | 29.73 | 29.10 | 29.50 | 38,068 | +0.31(+1.07%) |
Nov 20, 2013 | 29.09 | 29.40 | 29.09 | 29.19 | 0 | +0.07(+0.24%) |
Nov 19, 2013 | 29.03 | 29.43 | 28.86 | 29.12 | 43,144 | +0.07(+0.24%) |
Nov 18, 2013 | 28.89 | 29.27 | 28.75 | 29.05 | 0 | +0.16(+0.54%) |
Nov 15, 2013 | 28.63 | 29.00 | 28.49 | 28.89 | 0 | +0.22(+0.75%) |
Nov 14, 2013 | 28.69 | 28.74 | 28.47 | 28.68 | 0 | +0.00(+0.00%) |
Nov 13, 2013 | 28.46 | 28.68 | 28.38 | 28.68 | 0 | +0.21(+0.73%) |
Nov 12, 2013 | 28.34 | 28.54 | 28.24 | 28.47 | 0 | +0.13(+0.46%) |
Nov 11, 2013 | 28.47 | 28.48 | 28.12 | 28.34 | 0 | +0.08(+0.27%) |
Nov 08, 2013 | 27.66 | 28.49 | 27.66 | 28.26 | 0 | +0.61(+2.19%) |
Nov 07, 2013 | 28.12 | 28.12 | 27.49 | 27.66 | 57,392 | -0.28(-0.99%) |
Nov 06, 2013 | 27.57 | 28.21 | 27.57 | 27.93 | 29,756 | +0.41(+1.48%) |
Nov 05, 2013 | 27.60 | 27.86 | 27.45 | 27.53 | 0 | -0.10(-0.38%) |
Nov 04, 2013 | 27.62 | 27.83 | 27.25 | 27.63 | 22,752 | +0.00(+0.00%) |
Nov 01, 2013 | 27.70 | 28.05 | 27.19 | 27.63 | 0 | -0.12(-0.44%) |
Oct 31, 2013 | 28.14 | 28.32 | 27.73 | 27.75 | 0 | -0.39(-1.38%) |
Oct 30, 2013 | 28.43 | 28.49 | 28.14 | 28.14 | 16,368 | -0.34(-1.19%) |
Oct 29, 2013 | 28.44 | 28.49 | 28.18 | 28.48 | 0 | +0.08(+0.27%) |
Oct 28, 2013 | 28.35 | 28.55 | 28.18 | 28.40 | 0 | +0.15(+0.52%) |
Oct 25, 2013 | 28.29 | 28.32 | 27.74 | 28.25 | 0 | +0.09(+0.31%) |
Oct 24, 2013 | 28.22 | 28.33 | 27.73 | 28.17 | 38,199 | +0.04(+0.15%) |
Oct 23, 2013 | 27.99 | 28.51 | 27.99 | 28.12 | 0 | +0.10(+0.37%) |
Oct 22, 2013 | 28.08 | 28.26 | 27.91 | 28.02 | 29,297 | +0.11(+0.40%) |
Oct 21, 2013 | 28.13 | 28.13 | 27.81 | 27.91 | 23,610 | -0.19(-0.68%) |
Oct 18, 2013 | 28.07 | 28.10 | 27.57 | 28.10 | 34,673 | +0.35(+1.25%) |
Oct 17, 2013 | 27.17 | 28.05 | 26.98 | 27.75 | 25,727 | +0.61(+2.23%) |
Oct 16, 2013 | 26.94 | 27.28 | 26.69 | 27.15 | 107,463 | +0.20(+0.74%) |
Oct 15, 2013 | 27.44 | 27.44 | 26.90 | 26.95 | 22,691 | -0.60(-2.17%) |
Oct 14, 2013 | 27.79 | 27.86 | 27.26 | 27.54 | 22,671 | -0.33(-1.18%) |
Oct 11, 2013 | 27.12 | 27.88 | 27.08 | 27.87 | 0 | +0.62(+2.29%) |
Oct 10, 2013 | 27.38 | 27.47 | 27.00 | 27.25 | 28,308 | +0.30(+1.12%) |
Oct 09, 2013 | 27.30 | 27.49 | 26.95 | 26.95 | 115,502 | -0.20(-0.73%) |
Oct 08, 2013 | 26.94 | 27.27 | 26.74 | 27.15 | 54,771 | +0.13(+0.48%) |
Oct 07, 2013 | 26.72 | 27.19 | 26.57 | 27.02 | 0 | +0.10(+0.35%) |
Oct 04, 2013 | 26.88 | 27.10 | 26.86 | 26.92 | 0 | -0.03(-0.10%) |
Oct 03, 2013 | 27.21 | 27.33 | 26.85 | 26.95 | 0 | -0.22(-0.80%) |
Oct 02, 2013 | 27.71 | 27.71 | 27.14 | 27.16 | 18,358 | -0.79(-2.82%) |