Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.66 | 30.56 | 30.56 | 30.56 | 571,174 | -0.01(-0.03%) |
Dec 30, 2013 | 30.58 | 30.69 | 30.37 | 30.57 | 416,156 | +0.03(+0.09%) |
Dec 27, 2013 | 30.56 | 30.70 | 30.44 | 30.54 | 283,154 | +0.02(+0.06%) |
Dec 26, 2013 | 30.77 | 30.77 | 30.38 | 30.53 | 545,828 | -0.07(-0.23%) |
Dec 24, 2013 | 30.50 | 30.67 | 30.45 | 30.60 | 231,513 | +0.05(+0.17%) |
Dec 23, 2013 | 30.59 | 30.72 | 30.41 | 30.54 | 463,423 | +0.11(+0.38%) |
Dec 20, 2013 | 30.05 | 30.53 | 29.92 | 30.43 | 1,180,281 | +0.48(+1.59%) |
Dec 19, 2013 | 30.29 | 30.44 | 29.95 | 29.95 | 767,873 | -0.40(-1.30%) |
Dec 18, 2013 | 29.72 | 30.42 | 29.59 | 30.35 | 922,585 | +0.73(+2.48%) |
Dec 17, 2013 | 29.50 | 29.62 | 29.28 | 29.61 | 598,056 | +0.07(+0.24%) |
Dec 16, 2013 | 29.24 | 29.65 | 29.16 | 29.54 | 403,827 | +0.38(+1.29%) |
Dec 13, 2013 | 29.20 | 29.48 | 28.97 | 29.17 | 491,841 | +0.03(+0.09%) |
Dec 12, 2013 | 28.96 | 29.21 | 28.76 | 29.14 | 758,973 | +0.09(+0.30%) |
Dec 11, 2013 | 29.57 | 29.72 | 29.04 | 29.06 | 656,365 | -0.46(-1.57%) |
Dec 10, 2013 | 29.54 | 29.76 | 29.31 | 29.52 | 652,822 | -0.16(-0.53%) |
Dec 09, 2013 | 29.68 | 29.75 | 29.62 | 29.68 | 606,868 | -0.03(-0.09%) |
Dec 06, 2013 | 29.54 | 29.79 | 29.39 | 29.70 | 0 | +0.38(+1.28%) |
Dec 05, 2013 | 29.40 | 29.40 | 29.07 | 29.33 | 0 | -0.19(-0.65%) |
Dec 04, 2013 | 29.20 | 29.60 | 28.99 | 29.52 | 0 | +0.11(+0.39%) |
Dec 03, 2013 | 29.56 | 29.67 | 29.36 | 29.40 | 0 | -0.24(-0.83%) |
Dec 02, 2013 | 29.28 | 30.10 | 29.18 | 29.65 | 0 | +0.29(+0.98%) |
Nov 29, 2013 | 29.57 | 29.70 | 29.35 | 29.36 | 0 | -0.17(-0.59%) |
Nov 27, 2013 | 29.67 | 29.73 | 29.45 | 29.54 | 0 | -0.04(-0.15%) |
Nov 26, 2013 | 29.54 | 29.74 | 29.38 | 29.58 | 940,806 | -0.04(-0.15%) |
Nov 25, 2013 | 29.79 | 29.84 | 29.55 | 29.62 | 0 | -0.17(-0.56%) |
Nov 22, 2013 | 29.82 | 29.89 | 29.66 | 29.79 | 0 | -0.05(-0.18%) |
Nov 21, 2013 | 29.68 | 29.91 | 29.60 | 29.84 | 635,570 | +0.24(+0.80%) |
Nov 20, 2013 | 29.68 | 29.85 | 29.52 | 29.61 | 539,667 | +0.04(+0.12%) |
Nov 19, 2013 | 29.70 | 29.89 | 29.55 | 29.57 | 0 | -0.17(-0.56%) |
Nov 18, 2013 | 29.85 | 30.01 | 29.62 | 29.74 | 609,099 | -0.10(-0.32%) |
Nov 15, 2013 | 29.77 | 29.85 | 29.66 | 29.83 | 0 | +0.10(+0.32%) |
Nov 14, 2013 | 29.56 | 29.79 | 29.50 | 29.74 | 492,469 | +0.16(+0.53%) |
Nov 13, 2013 | 29.00 | 29.58 | 28.86 | 29.58 | 0 | +0.36(+1.23%) |
Nov 12, 2013 | 29.17 | 29.30 | 29.01 | 29.22 | 542,689 | +0.03(+0.09%) |
Nov 11, 2013 | 29.18 | 29.31 | 28.97 | 29.20 | 0 | -0.10(-0.33%) |
Nov 08, 2013 | 28.33 | 29.29 | 28.33 | 29.29 | 0 | +0.94(+3.33%) |
Nov 07, 2013 | 29.12 | 29.19 | 28.35 | 28.35 | 579,885 | -0.74(-2.55%) |
Nov 06, 2013 | 29.13 | 29.22 | 28.83 | 29.09 | 546,806 | +0.11(+0.39%) |
Nov 05, 2013 | 28.80 | 29.16 | 28.67 | 28.98 | 760,623 | +0.03(+0.12%) |
Nov 04, 2013 | 29.01 | 29.17 | 28.91 | 28.94 | 577,470 | -0.07(-0.24%) |
Nov 01, 2013 | 29.10 | 29.19 | 28.78 | 29.01 | 0 | -0.01(-0.03%) |
Oct 31, 2013 | 29.46 | 29.52 | 28.98 | 29.02 | 2,385,184 | -0.50(-1.69%) |
Oct 30, 2013 | 29.92 | 30.07 | 29.50 | 29.52 | 776,474 | -0.33(-1.11%) |
Oct 29, 2013 | 29.72 | 29.96 | 29.56 | 29.85 | 734,631 | +0.29(+0.98%) |
Oct 28, 2013 | 29.60 | 29.89 | 29.45 | 29.56 | 0 | -0.05(-0.18%) |
Oct 25, 2013 | 28.91 | 29.62 | 28.62 | 29.61 | 0 | +0.95(+3.32%) |
Oct 24, 2013 | 28.28 | 28.71 | 28.28 | 28.66 | 764,668 | +0.24(+0.86%) |
Oct 23, 2013 | 28.68 | 28.70 | 28.16 | 28.42 | 883,235 | -0.38(-1.34%) |
Oct 22, 2013 | 28.57 | 28.83 | 28.34 | 28.80 | 414,565 | +0.31(+1.11%) |
Oct 21, 2013 | 28.22 | 28.53 | 28.17 | 28.49 | 0 | +0.27(+0.96%) |
Oct 18, 2013 | 28.31 | 28.34 | 28.08 | 28.22 | 1,159,775 | +0.05(+0.19%) |
Oct 17, 2013 | 27.80 | 28.27 | 27.79 | 28.16 | 948,994 | +0.22(+0.78%) |
Oct 16, 2013 | 27.87 | 28.20 | 27.70 | 27.94 | 495,280 | +0.35(+1.27%) |
Oct 15, 2013 | 27.74 | 27.87 | 27.53 | 27.59 | 460,198 | -0.30(-1.07%) |
Oct 14, 2013 | 27.52 | 27.92 | 27.48 | 27.89 | 655,501 | +0.13(+0.47%) |
Oct 11, 2013 | 27.52 | 27.79 | 27.45 | 27.76 | 0 | +0.22(+0.79%) |
Oct 10, 2013 | 26.84 | 27.54 | 26.84 | 27.54 | 695,785 | +0.99(+3.72%) |
Oct 09, 2013 | 26.61 | 26.78 | 26.39 | 26.55 | 0 | +0.03(+0.10%) |
Oct 08, 2013 | 27.08 | 27.17 | 26.50 | 26.53 | 967,792 | -0.51(-1.88%) |
Oct 07, 2013 | 27.30 | 27.34 | 27.03 | 27.04 | 561,699 | -0.52(-1.87%) |
Oct 04, 2013 | 27.15 | 27.66 | 26.92 | 27.55 | 0 | +0.38(+1.42%) |
Oct 03, 2013 | 27.17 | 27.33 | 26.92 | 27.17 | 769,263 | -0.12(-0.45%) |
Oct 02, 2013 | 27.05 | 27.36 | 26.52 | 27.29 | 0 | -0.08(-0.29%) |