Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.77 | 22.66 | 22.66 | 22.66 | 511,500 | +0.83(+3.80%) |
Dec 30, 2013 | 22.13 | 22.13 | 21.70 | 21.83 | 588,355 | -0.34(-1.53%) |
Dec 27, 2013 | 21.87 | 22.21 | 21.56 | 22.17 | 486,073 | +0.43(+1.98%) |
Dec 26, 2013 | 22.30 | 22.32 | 21.50 | 21.74 | 557,555 | -0.45(-2.03%) |
Dec 24, 2013 | 22.35 | 22.46 | 22.11 | 22.19 | 158,213 | -0.10(-0.45%) |
Dec 23, 2013 | 22.28 | 22.59 | 21.73 | 22.29 | 652,331 | +0.02(+0.09%) |
Dec 20, 2013 | 21.69 | 22.56 | 21.66 | 22.27 | 872,510 | +0.61(+2.82%) |
Dec 19, 2013 | 21.88 | 21.99 | 21.59 | 21.66 | 495,032 | -0.15(-0.69%) |
Dec 18, 2013 | 21.30 | 21.99 | 21.13 | 21.81 | 584,239 | +0.51(+2.39%) |
Dec 17, 2013 | 21.18 | 21.39 | 20.91 | 21.30 | 424,519 | +0.05(+0.24%) |
Dec 16, 2013 | 20.90 | 21.53 | 20.83 | 21.25 | 1,305,455 | +0.43(+2.07%) |
Dec 13, 2013 | 20.60 | 21.01 | 20.41 | 20.82 | 916,057 | +0.31(+1.51%) |
Dec 12, 2013 | 21.71 | 21.92 | 20.37 | 20.51 | 1,125,920 | -1.27(-5.83%) |
Dec 11, 2013 | 22.65 | 22.86 | 21.66 | 21.78 | 1,262,382 | -0.90(-3.97%) |
Dec 10, 2013 | 22.49 | 22.78 | 22.47 | 22.68 | 1,407,606 | +0.10(+0.44%) |
Dec 09, 2013 | 22.46 | 22.71 | 22.19 | 22.58 | 480,999 | +0.16(+0.71%) |
Dec 06, 2013 | 22.94 | 22.94 | 22.30 | 22.42 | 0 | -0.37(-1.62%) |
Dec 05, 2013 | 22.58 | 22.80 | 22.45 | 22.79 | 0 | +0.18(+0.80%) |
Dec 04, 2013 | 22.44 | 24.50 | 22.32 | 22.61 | 0 | +0.36(+1.62%) |
Dec 03, 2013 | 22.73 | 23.04 | 22.05 | 22.25 | 0 | -0.45(-1.98%) |
Dec 02, 2013 | 23.14 | 23.50 | 22.63 | 22.70 | 520,576 | -0.47(-2.03%) |
Nov 29, 2013 | 21.93 | 23.28 | 21.90 | 23.17 | 0 | +1.18(+5.37%) |
Nov 27, 2013 | 21.89 | 22.12 | 21.70 | 21.99 | 0 | +0.07(+0.32%) |
Nov 26, 2013 | 21.85 | 22.55 | 21.27 | 21.92 | 0 | +0.06(+0.27%) |
Nov 25, 2013 | 21.90 | 22.43 | 21.83 | 21.86 | 1,103,531 | +0.03(+0.14%) |
Nov 22, 2013 | 21.39 | 22.41 | 20.86 | 21.83 | 0 | +0.70(+3.31%) |
Nov 21, 2013 | 23.61 | 23.93 | 20.51 | 21.13 | 4,225,458 | -4.87(-18.73%) |
Nov 20, 2013 | 27.51 | 27.61 | 25.88 | 26.00 | 0 | -1.56(-5.66%) |
Nov 19, 2013 | 27.90 | 27.99 | 27.22 | 27.56 | 268,284 | -0.39(-1.40%) |
Nov 18, 2013 | 27.92 | 28.09 | 27.80 | 27.95 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 27.90 | 28.15 | 27.64 | 27.95 | 0 | -0.01(-0.04%) |
Nov 14, 2013 | 27.83 | 28.13 | 27.50 | 27.96 | 172,410 | +0.25(+0.90%) |
Nov 12, 2013 | 27.50 | 28.13 | 27.35 | 27.71 | 0 | +0.21(+0.76%) |
Nov 11, 2013 | 27.45 | 27.89 | 27.21 | 27.50 | 0 | -0.03(-0.11%) |
Nov 08, 2013 | 26.68 | 27.89 | 26.68 | 27.53 | 0 | +0.88(+3.30%) |
Nov 07, 2013 | 27.05 | 27.36 | 26.60 | 26.65 | 227,684 | -0.31(-1.15%) |
Nov 06, 2013 | 26.80 | 27.05 | 26.52 | 26.96 | 228,369 | +0.29(+1.09%) |
Nov 05, 2013 | 27.47 | 27.57 | 26.57 | 26.67 | 0 | -0.86(-3.12%) |
Nov 04, 2013 | 26.73 | 27.59 | 26.50 | 27.53 | 395,765 | +0.93(+3.50%) |
Nov 01, 2013 | 26.08 | 26.74 | 25.82 | 26.60 | 0 | +0.49(+1.88%) |
Oct 31, 2013 | 25.65 | 26.34 | 25.10 | 26.11 | 0 | +0.36(+1.40%) |
Oct 30, 2013 | 26.79 | 27.20 | 25.65 | 25.75 | 590,714 | -0.96(-3.59%) |
Oct 29, 2013 | 26.77 | 26.99 | 26.55 | 26.71 | 0 | -0.06(-0.22%) |
Oct 28, 2013 | 25.82 | 26.83 | 25.59 | 26.77 | 0 | +0.95(+3.68%) |
Oct 25, 2013 | 26.12 | 26.12 | 25.32 | 25.82 | 0 | -0.11(-0.42%) |
Oct 24, 2013 | 24.96 | 26.24 | 24.93 | 25.93 | 627,966 | +0.95(+3.80%) |
Oct 23, 2013 | 25.58 | 25.85 | 24.77 | 24.98 | 0 | -0.72(-2.80%) |
Oct 22, 2013 | 26.07 | 26.26 | 25.51 | 25.70 | 484,343 | -0.34(-1.31%) |
Oct 21, 2013 | 26.55 | 26.56 | 26.00 | 26.04 | 410,106 | -0.43(-1.62%) |
Oct 18, 2013 | 26.52 | 26.85 | 26.05 | 26.47 | 684,407 | +0.03(+0.11%) |
Oct 17, 2013 | 26.72 | 26.96 | 26.09 | 26.44 | 360,511 | -0.28(-1.05%) |
Oct 16, 2013 | 26.42 | 27.05 | 26.40 | 26.72 | 433,647 | +0.34(+1.29%) |
Oct 15, 2013 | 27.28 | 27.28 | 26.29 | 26.38 | 414,547 | -0.92(-3.37%) |
Oct 14, 2013 | 26.91 | 27.50 | 26.64 | 27.30 | 473,367 | +0.25(+0.92%) |
Oct 11, 2013 | 26.53 | 27.20 | 26.26 | 27.05 | 0 | +0.69(+2.62%) |
Oct 10, 2013 | 27.01 | 27.50 | 26.23 | 26.36 | 761,001 | -0.43(-1.61%) |
Oct 09, 2013 | 27.87 | 27.87 | 26.57 | 26.79 | 0 | -0.87(-3.15%) |
Oct 08, 2013 | 29.10 | 29.35 | 27.55 | 27.66 | 833,582 | -1.33(-4.59%) |
Oct 07, 2013 | 30.44 | 30.97 | 28.76 | 28.99 | 0 | -3.78(-11.53%) |
Oct 04, 2013 | 32.12 | 32.97 | 32.12 | 32.77 | 0 | +0.54(+1.68%) |
Oct 03, 2013 | 32.23 | 32.64 | 31.83 | 32.23 | 0 | -0.19(-0.59%) |
Oct 02, 2013 | 32.34 | 32.70 | 32.06 | 32.42 | 473,188 | -0.08(-0.25%) |