Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.60 | 33.57 | 33.57 | 33.57 | 356,200 | -0.03(-0.09%) |
Dec 30, 2013 | 34.25 | 34.25 | 33.35 | 33.60 | 683,077 | -0.74(-2.15%) |
Dec 27, 2013 | 34.41 | 34.78 | 34.01 | 34.34 | 356,455 | +0.10(+0.29%) |
Dec 26, 2013 | 34.25 | 34.38 | 33.83 | 34.24 | 270,011 | +0.09(+0.26%) |
Dec 24, 2013 | 34.04 | 34.43 | 33.80 | 34.15 | 189,043 | +0.07(+0.21%) |
Dec 23, 2013 | 33.61 | 34.66 | 33.42 | 34.08 | 780,575 | +0.53(+1.58%) |
Dec 20, 2013 | 32.63 | 33.73 | 32.10 | 33.55 | 1,197,239 | +1.19(+3.68%) |
Dec 19, 2013 | 30.78 | 33.41 | 30.74 | 32.36 | 1,495,996 | +1.45(+4.69%) |
Dec 18, 2013 | 30.85 | 30.97 | 30.07 | 30.91 | 356,433 | +0.09(+0.29%) |
Dec 17, 2013 | 30.70 | 31.25 | 30.55 | 30.82 | 438,342 | +0.06(+0.20%) |
Dec 16, 2013 | 30.01 | 30.87 | 29.89 | 30.76 | 347,218 | +0.91(+3.05%) |
Dec 13, 2013 | 29.51 | 29.98 | 29.45 | 29.85 | 387,712 | +0.37(+1.26%) |
Dec 12, 2013 | 29.65 | 29.86 | 29.43 | 29.48 | 253,585 | -0.22(-0.74%) |
Dec 11, 2013 | 30.50 | 30.52 | 29.60 | 29.70 | 351,506 | -0.78(-2.56%) |
Dec 10, 2013 | 30.14 | 30.62 | 29.88 | 30.48 | 472,772 | +0.32(+1.06%) |
Dec 09, 2013 | 30.17 | 30.71 | 30.09 | 30.16 | 769,383 | +0.16(+0.53%) |
Dec 06, 2013 | 27.96 | 30.25 | 27.96 | 30.00 | 1,285,782 | +2.50(+9.09%) |
Dec 05, 2013 | 28.18 | 28.35 | 27.41 | 27.50 | 790,552 | -0.82(-2.90%) |
Dec 04, 2013 | 27.98 | 28.52 | 27.74 | 28.32 | 487,112 | +0.30(+1.07%) |
Dec 03, 2013 | 27.67 | 28.25 | 27.52 | 28.02 | 550,512 | +0.28(+1.01%) |
Dec 02, 2013 | 27.40 | 28.06 | 27.25 | 27.74 | 486,722 | +0.27(+0.98%) |
Nov 29, 2013 | 27.95 | 28.05 | 27.22 | 27.47 | 290,702 | -0.33(-1.19%) |
Nov 27, 2013 | 27.16 | 27.88 | 27.00 | 27.80 | 377,998 | +0.74(+2.73%) |
Nov 26, 2013 | 26.76 | 27.13 | 26.65 | 27.06 | 206,491 | +0.27(+1.01%) |
Nov 25, 2013 | 26.87 | 27.06 | 26.71 | 26.79 | 182,221 | -0.09(-0.33%) |
Nov 22, 2013 | 26.93 | 26.98 | 26.71 | 26.88 | 314,732 | +0.03(+0.11%) |
Nov 21, 2013 | 26.47 | 26.90 | 26.45 | 26.85 | 314,430 | +0.48(+1.82%) |
Nov 20, 2013 | 26.37 | 26.54 | 26.25 | 26.37 | 190,480 | +0.07(+0.27%) |
Nov 19, 2013 | 26.51 | 26.67 | 26.10 | 26.30 | 374,750 | -0.21(-0.79%) |
Nov 18, 2013 | 27.08 | 27.12 | 26.43 | 26.51 | 301,843 | -0.55(-2.03%) |
Nov 15, 2013 | 27.32 | 27.38 | 26.93 | 27.06 | 407,188 | -0.27(-0.99%) |
Nov 14, 2013 | 27.00 | 27.44 | 26.95 | 27.33 | 393,174 | +0.75(+2.82%) |
Nov 12, 2013 | 26.67 | 26.98 | 26.39 | 26.58 | 373,247 | -0.09(-0.34%) |
Nov 11, 2013 | 26.19 | 26.74 | 25.96 | 26.67 | 387,323 | +0.50(+1.91%) |
Nov 08, 2013 | 25.04 | 26.19 | 25.01 | 26.17 | 447,141 | +1.10(+4.39%) |
Nov 07, 2013 | 25.35 | 25.61 | 25.00 | 25.07 | 382,292 | -0.16(-0.63%) |
Nov 06, 2013 | 25.69 | 25.84 | 25.10 | 25.23 | 628,700 | -0.36(-1.41%) |
Nov 05, 2013 | 25.76 | 25.92 | 25.40 | 25.59 | 374,448 | -0.27(-1.04%) |
Nov 04, 2013 | 26.13 | 26.17 | 25.70 | 25.86 | 323,558 | -0.25(-0.96%) |
Nov 01, 2013 | 26.35 | 26.43 | 25.76 | 26.11 | 392,257 | -0.24(-0.91%) |
Oct 31, 2013 | 26.11 | 26.58 | 25.92 | 26.35 | 619,096 | +0.27(+1.04%) |
Oct 30, 2013 | 26.03 | 26.29 | 25.79 | 26.08 | 555,625 | +0.16(+0.62%) |
Oct 29, 2013 | 25.23 | 25.95 | 25.22 | 25.92 | 718,498 | +0.83(+3.31%) |
Oct 28, 2013 | 25.09 | 25.40 | 24.94 | 25.09 | 1,039,882 | +0.07(+0.28%) |
Oct 25, 2013 | 25.29 | 25.43 | 24.91 | 25.02 | 406,053 | -0.18(-0.71%) |
Oct 24, 2013 | 25.01 | 25.21 | 24.59 | 25.20 | 783,889 | +0.15(+0.60%) |
Oct 23, 2013 | 23.00 | 25.21 | 23.00 | 25.05 | 1,612,574 | -1.05(-4.02%) |
Oct 22, 2013 | 25.79 | 26.44 | 25.67 | 26.10 | 782,995 | +0.45(+1.75%) |
Oct 21, 2013 | 25.84 | 25.87 | 25.50 | 25.65 | 401,065 | -0.16(-0.62%) |
Oct 18, 2013 | 26.20 | 26.22 | 25.78 | 25.81 | 388,010 | -0.12(-0.46%) |
Oct 17, 2013 | 25.70 | 26.04 | 25.68 | 25.93 | 207,685 | +0.04(+0.15%) |
Oct 16, 2013 | 25.73 | 26.13 | 25.63 | 25.89 | 254,675 | +0.30(+1.17%) |
Oct 15, 2013 | 25.99 | 26.17 | 25.40 | 25.59 | 401,222 | -0.44(-1.69%) |
Oct 14, 2013 | 25.22 | 26.03 | 25.07 | 26.03 | 387,191 | +0.73(+2.89%) |
Oct 11, 2013 | 25.32 | 25.60 | 25.23 | 25.30 | 436,283 | +0.03(+0.12%) |
Oct 10, 2013 | 25.28 | 25.61 | 24.99 | 25.27 | 354,012 | +0.28(+1.12%) |
Oct 09, 2013 | 25.10 | 25.18 | 24.71 | 24.99 | 296,840 | -0.04(-0.16%) |
Oct 08, 2013 | 25.70 | 25.70 | 24.66 | 25.03 | 434,758 | -0.61(-2.38%) |
Oct 07, 2013 | 25.73 | 25.97 | 25.46 | 25.64 | 372,086 | -0.44(-1.69%) |
Oct 04, 2013 | 25.49 | 26.12 | 25.39 | 26.08 | 293,489 | +0.57(+2.23%) |
Oct 03, 2013 | 25.86 | 25.86 | 25.20 | 25.51 | 259,707 | -0.44(-1.70%) |
Oct 02, 2013 | 25.76 | 26.51 | 25.64 | 25.95 | 434,457 | +0.00(+0.00%) |