Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.17 | 31.48 | 31.48 | 31.48 | 269,387 | +0.46(+1.49%) |
Dec 30, 2013 | 30.80 | 31.23 | 30.77 | 31.02 | 310,413 | +0.27(+0.89%) |
Dec 27, 2013 | 30.87 | 31.19 | 30.52 | 30.75 | 262,593 | -0.05(-0.15%) |
Dec 26, 2013 | 30.82 | 30.88 | 30.43 | 30.79 | 153,530 | +0.10(+0.33%) |
Dec 24, 2013 | 30.67 | 30.87 | 30.35 | 30.69 | 191,873 | -0.03(-0.09%) |
Dec 23, 2013 | 30.36 | 30.77 | 30.01 | 30.72 | 395,301 | +0.55(+1.84%) |
Dec 20, 2013 | 29.82 | 30.54 | 29.42 | 30.17 | 764,390 | +0.53(+1.78%) |
Dec 19, 2013 | 29.67 | 29.81 | 29.01 | 29.64 | 391,461 | -0.06(-0.21%) |
Dec 18, 2013 | 29.60 | 29.89 | 29.23 | 29.70 | 366,365 | +0.17(+0.58%) |
Dec 17, 2013 | 29.11 | 29.86 | 29.01 | 29.53 | 323,101 | +0.32(+1.09%) |
Dec 16, 2013 | 29.07 | 29.36 | 28.89 | 29.21 | 380,716 | +0.39(+1.36%) |
Dec 13, 2013 | 28.91 | 29.19 | 28.61 | 28.82 | 234,460 | +0.05(+0.16%) |
Dec 12, 2013 | 29.40 | 29.47 | 28.69 | 28.78 | 366,660 | -0.54(-1.83%) |
Dec 11, 2013 | 30.06 | 30.06 | 29.11 | 29.31 | 429,195 | -0.65(-2.18%) |
Dec 10, 2013 | 30.34 | 30.41 | 29.62 | 29.97 | 314,420 | -0.36(-1.20%) |
Dec 09, 2013 | 30.83 | 30.83 | 30.27 | 30.33 | 242,354 | -0.37(-1.21%) |
Dec 06, 2013 | 30.11 | 30.81 | 29.94 | 30.70 | 0 | +0.91(+3.05%) |
Dec 05, 2013 | 29.83 | 30.32 | 29.50 | 29.79 | 0 | +0.06(+0.21%) |
Dec 04, 2013 | 29.59 | 30.44 | 29.45 | 29.73 | 0 | +0.11(+0.37%) |
Dec 03, 2013 | 29.67 | 30.26 | 29.42 | 29.62 | 421,585 | -0.15(-0.49%) |
Dec 02, 2013 | 30.41 | 30.48 | 29.71 | 29.77 | 360,586 | -0.57(-1.89%) |
Nov 29, 2013 | 30.58 | 30.69 | 30.25 | 30.34 | 0 | -0.05(-0.18%) |
Nov 27, 2013 | 29.68 | 30.42 | 29.52 | 30.39 | 0 | +0.65(+2.20%) |
Nov 26, 2013 | 29.34 | 29.79 | 29.32 | 29.74 | 0 | +0.43(+1.46%) |
Nov 25, 2013 | 29.23 | 29.52 | 28.89 | 29.31 | 299,905 | +0.04(+0.12%) |
Nov 22, 2013 | 29.26 | 29.40 | 29.09 | 29.28 | 0 | +0.02(+0.06%) |
Nov 21, 2013 | 28.95 | 29.63 | 28.87 | 29.26 | 337,327 | +0.38(+1.32%) |
Nov 20, 2013 | 29.00 | 29.29 | 28.64 | 28.88 | 0 | +0.04(+0.13%) |
Nov 19, 2013 | 29.59 | 29.79 | 28.63 | 28.84 | 357,604 | -0.76(-2.58%) |
Nov 18, 2013 | 29.60 | 29.97 | 29.39 | 29.60 | 0 | +0.02(+0.06%) |
Nov 15, 2013 | 29.54 | 29.67 | 29.17 | 29.59 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 30.08 | 30.38 | 29.36 | 29.59 | 492,071 | +0.15(+0.49%) |
Nov 12, 2013 | 29.24 | 29.64 | 29.24 | 29.44 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 28.86 | 29.80 | 28.60 | 29.44 | 0 | +0.46(+1.60%) |
Nov 08, 2013 | 28.20 | 29.02 | 28.01 | 28.98 | 0 | +0.63(+2.21%) |
Nov 07, 2013 | 29.07 | 29.13 | 28.34 | 28.35 | 302,322 | -0.67(-2.32%) |
Nov 06, 2013 | 28.82 | 29.09 | 28.54 | 29.02 | 185,962 | +0.24(+0.82%) |
Nov 05, 2013 | 28.55 | 28.95 | 28.40 | 28.79 | 190,873 | -0.02(-0.06%) |
Nov 04, 2013 | 28.56 | 28.86 | 28.52 | 28.80 | 380,621 | +0.18(+0.63%) |
Nov 01, 2013 | 28.92 | 29.06 | 28.28 | 28.62 | 0 | -0.30(-1.04%) |
Oct 31, 2013 | 28.42 | 29.14 | 28.42 | 28.92 | 0 | +0.45(+1.60%) |
Oct 30, 2013 | 29.36 | 29.36 | 28.07 | 28.47 | 797,212 | -0.92(-3.12%) |
Oct 29, 2013 | 28.96 | 29.41 | 28.92 | 29.39 | 0 | +0.43(+1.47%) |
Oct 28, 2013 | 29.21 | 29.50 | 28.74 | 28.96 | 0 | -0.37(-1.27%) |
Oct 25, 2013 | 28.84 | 29.88 | 28.16 | 29.33 | 0 | +4.27(+17.04%) |
Oct 24, 2013 | 25.48 | 25.52 | 24.75 | 25.06 | 878,224 | -0.42(-1.65%) |
Oct 23, 2013 | 26.06 | 26.19 | 25.32 | 25.48 | 0 | -0.82(-3.10%) |
Oct 22, 2013 | 27.40 | 27.40 | 26.26 | 26.30 | 771,428 | -1.13(-4.11%) |
Oct 21, 2013 | 27.90 | 28.16 | 27.35 | 27.42 | 556,426 | -0.53(-1.88%) |
Oct 18, 2013 | 28.21 | 28.23 | 27.70 | 27.95 | 484,901 | -0.51(-1.79%) |
Oct 17, 2013 | 28.22 | 28.61 | 27.80 | 28.46 | 275,899 | +0.10(+0.35%) |
Oct 16, 2013 | 28.23 | 28.40 | 27.70 | 28.36 | 297,075 | +0.25(+0.91%) |
Oct 15, 2013 | 28.45 | 28.54 | 28.00 | 28.10 | 194,641 | -0.35(-1.21%) |
Oct 14, 2013 | 27.70 | 28.46 | 27.70 | 28.45 | 283,059 | +0.54(+1.92%) |
Oct 11, 2013 | 27.68 | 27.95 | 27.60 | 27.91 | 0 | +0.14(+0.49%) |
Oct 10, 2013 | 27.34 | 27.90 | 27.11 | 27.78 | 263,951 | +0.71(+2.62%) |
Oct 09, 2013 | 27.46 | 27.46 | 26.09 | 27.07 | 600,525 | -0.31(-1.13%) |
Oct 08, 2013 | 28.19 | 28.47 | 27.05 | 27.38 | 438,017 | -0.73(-2.59%) |
Oct 07, 2013 | 28.10 | 28.39 | 28.07 | 28.10 | 0 | -0.21(-0.74%) |
Oct 04, 2013 | 27.83 | 28.46 | 27.83 | 28.31 | 0 | +0.41(+1.46%) |
Oct 03, 2013 | 27.98 | 28.13 | 27.82 | 27.90 | 0 | -0.09(-0.32%) |
Oct 02, 2013 | 27.85 | 28.21 | 27.67 | 28.00 | 182,943 | +0.00(+0.00%) |