Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.90 | 36.27 | 36.27 | 36.27 | 62,066 | +0.30(+0.83%) |
Dec 30, 2013 | 36.24 | 36.45 | 35.64 | 35.97 | 57,048 | -0.12(-0.33%) |
Dec 27, 2013 | 35.94 | 36.24 | 35.79 | 36.09 | 62,635 | +0.21(+0.59%) |
Dec 26, 2013 | 34.95 | 35.88 | 34.95 | 35.88 | 60,633 | +1.77(+5.19%) |
Dec 24, 2013 | 34.20 | 34.62 | 33.99 | 34.11 | 26,128 | +0.06(+0.18%) |
Dec 23, 2013 | 32.85 | 34.17 | 32.76 | 34.05 | 66,331 | +1.56(+4.80%) |
Dec 20, 2013 | 31.86 | 32.58 | 31.59 | 32.49 | 36,402 | +0.69(+2.17%) |
Dec 19, 2013 | 31.71 | 33.24 | 31.16 | 31.80 | 155,020 | +1.47(+4.85%) |
Dec 18, 2013 | 30.24 | 30.69 | 30.03 | 30.33 | 48,751 | +0.21(+0.70%) |
Dec 17, 2013 | 29.97 | 30.33 | 29.91 | 30.12 | 29,410 | +0.06(+0.20%) |
Dec 16, 2013 | 30.00 | 30.15 | 29.70 | 30.06 | 47,550 | -0.15(-0.50%) |
Dec 13, 2013 | 30.18 | 30.24 | 29.91 | 30.21 | 24,161 | +0.09(+0.30%) |
Dec 12, 2013 | 30.00 | 30.21 | 29.82 | 30.12 | 49,172 | -0.09(-0.30%) |
Dec 11, 2013 | 30.42 | 30.54 | 29.70 | 30.21 | 52,181 | -0.06(-0.20%) |
Dec 10, 2013 | 30.18 | 30.69 | 30.15 | 30.27 | 23,439 | -0.09(-0.30%) |
Dec 09, 2013 | 30.72 | 30.84 | 30.24 | 30.36 | 22,738 | -0.33(-1.08%) |
Dec 06, 2013 | 30.45 | 30.90 | 30.30 | 30.69 | 0 | +0.45(+1.49%) |
Dec 05, 2013 | 29.85 | 30.69 | 29.70 | 30.24 | 0 | +0.48(+1.61%) |
Dec 04, 2013 | 29.64 | 29.94 | 29.44 | 29.76 | 0 | +0.06(+0.20%) |
Dec 03, 2013 | 30.00 | 30.57 | 29.40 | 29.70 | 0 | -0.27(-0.90%) |
Dec 02, 2013 | 31.02 | 31.20 | 29.73 | 29.97 | 0 | -0.84(-2.73%) |
Nov 29, 2013 | 30.69 | 30.96 | 30.45 | 30.81 | 0 | +0.18(+0.59%) |
Nov 27, 2013 | 30.09 | 30.66 | 29.82 | 30.63 | 0 | +0.57(+1.90%) |
Nov 26, 2013 | 30.03 | 30.87 | 29.18 | 30.06 | 0 | -0.27(-0.89%) |
Nov 25, 2013 | 30.60 | 30.60 | 29.46 | 30.33 | 0 | -0.33(-1.08%) |
Nov 22, 2013 | 30.84 | 31.41 | 29.88 | 30.66 | 0 | -0.27(-0.87%) |
Nov 21, 2013 | 30.42 | 31.29 | 30.12 | 30.93 | 0 | +0.42(+1.38%) |
Nov 20, 2013 | 31.71 | 31.71 | 30.03 | 30.51 | 0 | -1.29(-4.06%) |
Nov 19, 2013 | 32.46 | 33.00 | 30.99 | 31.80 | 0 | -0.75(-2.30%) |
Nov 18, 2013 | 32.52 | 33.81 | 32.10 | 32.55 | 0 | -0.39(-1.18%) |
Nov 15, 2013 | 33.84 | 34.17 | 32.91 | 32.94 | 0 | -0.96(-2.83%) |
Nov 14, 2013 | 33.66 | 34.11 | 32.43 | 33.90 | 0 | -1.59(-4.48%) |
Nov 12, 2013 | 34.20 | 36.81 | 33.09 | 35.49 | 0 | +4.86(+15.87%) |
Nov 11, 2013 | 31.77 | 31.89 | 29.04 | 30.63 | 0 | -1.20(-3.77%) |
Nov 08, 2013 | 30.33 | 32.70 | 30.15 | 31.83 | 0 | +0.21(+0.66%) |
Nov 07, 2013 | 32.91 | 33.27 | 31.11 | 31.62 | 0 | -1.11(-3.39%) |
Nov 06, 2013 | 32.55 | 33.45 | 32.45 | 32.73 | 0 | +0.18(+0.55%) |
Nov 05, 2013 | 32.73 | 32.94 | 32.01 | 32.55 | 0 | -0.39(-1.18%) |
Nov 04, 2013 | 33.60 | 34.08 | 32.85 | 32.94 | 0 | -0.69(-2.05%) |
Nov 01, 2013 | 33.87 | 34.71 | 33.30 | 33.63 | 0 | -0.12(-0.36%) |
Oct 31, 2013 | 33.66 | 33.87 | 32.76 | 33.75 | 0 | -0.03(-0.09%) |
Oct 30, 2013 | 33.63 | 34.20 | 32.79 | 33.78 | 334,023 | -4.05(-10.71%) |
Oct 29, 2013 | 37.35 | 38.13 | 37.11 | 37.83 | 0 | +0.66(+1.78%) |
Oct 28, 2013 | 38.43 | 38.43 | 36.63 | 37.17 | 0 | -1.41(-3.65%) |
Oct 25, 2013 | 38.73 | 39.57 | 37.62 | 38.58 | 0 | -0.03(-0.08%) |
Oct 24, 2013 | 38.46 | 39.15 | 38.19 | 38.61 | 0 | -0.06(-0.16%) |
Oct 23, 2013 | 38.79 | 38.91 | 37.38 | 38.67 | 0 | -1.05(-2.64%) |
Oct 22, 2013 | 40.23 | 40.44 | 39.30 | 39.72 | 0 | -0.39(-0.97%) |
Oct 21, 2013 | 40.53 | 40.65 | 39.69 | 40.11 | 0 | -0.15(-0.37%) |
Oct 18, 2013 | 40.29 | 40.86 | 39.72 | 40.26 | 65,498 | -0.03(-0.07%) |
Oct 17, 2013 | 40.53 | 40.71 | 39.66 | 40.29 | 64,209 | +0.12(+0.30%) |
Oct 16, 2013 | 40.14 | 40.65 | 39.30 | 40.17 | 0 | +0.09(+0.22%) |
Oct 15, 2013 | 40.98 | 41.67 | 40.05 | 40.08 | 0 | -0.84(-2.05%) |
Oct 14, 2013 | 40.20 | 41.01 | 40.17 | 40.92 | 0 | +0.57(+1.41%) |
Oct 11, 2013 | 39.69 | 40.35 | 38.73 | 40.35 | 0 | +0.48(+1.20%) |
Oct 10, 2013 | 39.75 | 40.08 | 39.30 | 39.87 | 0 | +0.78(+2.00%) |
Oct 09, 2013 | 39.39 | 39.60 | 38.28 | 39.09 | 0 | +0.06(+0.15%) |
Oct 08, 2013 | 40.80 | 41.07 | 38.76 | 39.03 | 0 | -1.47(-3.63%) |
Oct 07, 2013 | 40.59 | 41.25 | 40.02 | 40.50 | 0 | -0.12(-0.30%) |
Oct 04, 2013 | 40.02 | 41.22 | 40.02 | 40.62 | 0 | +0.60(+1.50%) |
Oct 03, 2013 | 40.53 | 40.56 | 39.78 | 40.02 | 0 | -0.90(-2.20%) |
Oct 02, 2013 | 40.86 | 41.12 | 40.17 | 40.92 | 0 | -0.21(-0.51%) |