Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.06 | 31.27 | 31.27 | 31.27 | 3,881,730 | +0.29(+0.95%) |
Dec 30, 2013 | 31.03 | 31.07 | 30.52 | 30.97 | 2,283,881 | -0.06(-0.21%) |
Dec 27, 2013 | 31.18 | 31.24 | 30.68 | 31.03 | 1,832,992 | -0.08(-0.26%) |
Dec 26, 2013 | 30.69 | 31.23 | 30.69 | 31.11 | 1,922,970 | +0.48(+1.56%) |
Dec 24, 2013 | 30.49 | 30.67 | 30.25 | 30.64 | 960,667 | +0.35(+1.16%) |
Dec 23, 2013 | 30.36 | 30.37 | 29.87 | 30.29 | 2,438,250 | +0.11(+0.37%) |
Dec 20, 2013 | 30.45 | 30.52 | 29.46 | 30.17 | 6,665,878 | -0.36(-1.17%) |
Dec 19, 2013 | 31.23 | 31.43 | 30.52 | 30.53 | 3,787,171 | -0.69(-2.22%) |
Dec 18, 2013 | 30.85 | 31.43 | 30.80 | 31.23 | 2,710,560 | +0.24(+0.77%) |
Dec 17, 2013 | 30.81 | 31.25 | 30.69 | 30.99 | 2,480,854 | +0.33(+1.09%) |
Dec 16, 2013 | 30.67 | 31.03 | 30.42 | 30.65 | 2,479,133 | +0.49(+1.64%) |
Dec 13, 2013 | 29.91 | 30.20 | 29.79 | 30.16 | 1,747,812 | +0.37(+1.26%) |
Dec 12, 2013 | 30.17 | 30.21 | 29.70 | 29.78 | 1,940,958 | -0.04(-0.13%) |
Dec 11, 2013 | 30.11 | 30.57 | 29.74 | 29.82 | 2,801,160 | -0.22(-0.74%) |
Dec 10, 2013 | 29.70 | 30.14 | 29.49 | 30.05 | 2,758,119 | +0.18(+0.59%) |
Dec 09, 2013 | 29.52 | 30.37 | 29.38 | 29.87 | 3,650,773 | +0.56(+1.90%) |
Dec 06, 2013 | 29.74 | 29.86 | 29.22 | 29.31 | 0 | -0.34(-1.16%) |
Dec 05, 2013 | 28.89 | 29.83 | 28.87 | 29.66 | 3,884,645 | +0.61(+2.09%) |
Dec 04, 2013 | 28.53 | 29.34 | 28.12 | 29.05 | 4,330,086 | +0.55(+1.93%) |
Dec 03, 2013 | 28.13 | 28.79 | 28.30 | 28.50 | 0 | +0.14(+0.51%) |
Dec 02, 2013 | 28.58 | 28.69 | 28.24 | 28.36 | 0 | -0.02(-0.06%) |
Nov 29, 2013 | 28.50 | 28.54 | 28.22 | 28.37 | 0 | +0.14(+0.48%) |
Nov 27, 2013 | 28.05 | 28.49 | 27.77 | 28.24 | 0 | +0.57(+2.07%) |
Nov 26, 2013 | 27.35 | 27.84 | 27.33 | 27.66 | 0 | +0.30(+1.08%) |
Nov 25, 2013 | 27.65 | 27.76 | 27.22 | 27.37 | 1,616,701 | -0.14(-0.49%) |
Nov 22, 2013 | 27.60 | 27.71 | 27.20 | 27.50 | 0 | -0.01(-0.03%) |
Nov 21, 2013 | 26.72 | 27.61 | 26.72 | 27.51 | 2,223,424 | +0.83(+3.11%) |
Nov 20, 2013 | 27.05 | 27.26 | 26.57 | 26.68 | 2,423,652 | -0.30(-1.09%) |
Nov 19, 2013 | 27.88 | 27.93 | 26.60 | 26.98 | 3,838,929 | -0.98(-3.51%) |
Nov 18, 2013 | 28.30 | 28.60 | 27.82 | 27.96 | 0 | +0.15(+0.54%) |
Nov 15, 2013 | 27.84 | 27.98 | 27.66 | 27.81 | 0 | +0.25(+0.91%) |
Nov 14, 2013 | 28.23 | 28.29 | 27.53 | 27.56 | 4,891,265 | -0.29(-1.05%) |
Nov 12, 2013 | 27.77 | 27.93 | 27.48 | 27.85 | 3,601,153 | +0.09(+0.32%) |
Nov 11, 2013 | 27.38 | 27.80 | 27.10 | 27.76 | 3,607,823 | +0.49(+1.81%) |
Nov 08, 2013 | 26.57 | 27.30 | 26.43 | 27.26 | 0 | +0.77(+2.92%) |
Nov 07, 2013 | 28.02 | 28.05 | 26.31 | 26.49 | 6,513,887 | -1.42(-5.08%) |
Nov 06, 2013 | 27.39 | 28.06 | 27.18 | 27.91 | 4,367,457 | +0.91(+3.37%) |
Nov 05, 2013 | 26.60 | 27.35 | 26.31 | 27.00 | 4,215,682 | -0.16(-0.59%) |
Nov 04, 2013 | 26.97 | 27.20 | 26.67 | 27.16 | 2,766,225 | +0.54(+2.04%) |
Nov 01, 2013 | 26.82 | 27.22 | 26.33 | 26.62 | 0 | +0.18(+0.69%) |
Oct 31, 2013 | 26.53 | 26.76 | 26.19 | 26.43 | 4,915,312 | -0.46(-1.72%) |
Oct 30, 2013 | 27.16 | 27.89 | 26.74 | 26.90 | 4,053,554 | -0.26(-0.97%) |
Oct 29, 2013 | 26.71 | 27.19 | 26.47 | 27.16 | 2,925,650 | +0.32(+1.19%) |
Oct 28, 2013 | 27.22 | 27.26 | 26.33 | 26.84 | 4,031,662 | -0.52(-1.89%) |
Oct 25, 2013 | 27.86 | 28.09 | 27.14 | 27.36 | 0 | -0.52(-1.86%) |
Oct 24, 2013 | 26.95 | 27.90 | 26.95 | 27.88 | 3,418,208 | +1.03(+3.83%) |
Oct 23, 2013 | 27.73 | 27.79 | 26.17 | 26.85 | 7,809,065 | -0.97(-3.50%) |
Oct 22, 2013 | 28.62 | 28.62 | 26.99 | 27.82 | 6,655,553 | -0.95(-3.30%) |
Oct 21, 2013 | 29.30 | 29.50 | 28.56 | 28.77 | 4,367,324 | -0.33(-1.14%) |
Oct 18, 2013 | 28.34 | 29.22 | 28.26 | 29.10 | 7,475,896 | +1.38(+4.99%) |
Oct 17, 2013 | 27.62 | 27.85 | 27.50 | 27.72 | 2,729,616 | +0.11(+0.40%) |
Oct 16, 2013 | 27.54 | 27.93 | 27.54 | 27.61 | 0 | +0.37(+1.38%) |
Oct 15, 2013 | 27.34 | 27.83 | 27.07 | 27.23 | 5,209,051 | +0.16(+0.59%) |
Oct 14, 2013 | 26.98 | 27.19 | 26.72 | 27.07 | 2,410,325 | +0.02(+0.06%) |
Oct 11, 2013 | 26.63 | 27.18 | 26.37 | 27.06 | 0 | +1.03(+3.95%) |
Oct 10, 2013 | 25.96 | 26.08 | 25.56 | 26.03 | 5,367,680 | +0.86(+3.42%) |
Oct 09, 2013 | 25.19 | 25.62 | 24.88 | 25.17 | 5,124,779 | -0.02(-0.09%) |
Oct 08, 2013 | 26.09 | 26.24 | 24.88 | 25.19 | 6,582,498 | -0.90(-3.45%) |
Oct 07, 2013 | 25.89 | 26.56 | 25.81 | 26.09 | 4,613,271 | -0.13(-0.49%) |
Oct 04, 2013 | 26.03 | 26.38 | 25.92 | 26.22 | 2,166,053 | +0.24(+0.92%) |
Oct 03, 2013 | 26.36 | 26.78 | 25.80 | 25.98 | 4,395,022 | -0.23(-0.88%) |
Oct 02, 2013 | 25.69 | 26.27 | 25.63 | 26.21 | 3,683,897 | +0.26(+0.98%) |