Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.01 | 34.71 | 34.71 | 34.71 | 167,600 | +1.30(+3.89%) |
Dec 30, 2013 | 33.81 | 33.81 | 33.06 | 33.41 | 65,804 | -0.27(-0.80%) |
Dec 27, 2013 | 33.33 | 33.68 | 32.17 | 33.68 | 41,873 | +0.26(+0.78%) |
Dec 26, 2013 | 32.51 | 33.49 | 32.28 | 33.42 | 38,341 | +1.07(+3.31%) |
Dec 24, 2013 | 31.80 | 32.83 | 31.80 | 32.35 | 14,424 | +0.29(+0.90%) |
Dec 23, 2013 | 33.30 | 34.20 | 31.81 | 32.06 | 98,327 | -0.80(-2.43%) |
Dec 20, 2013 | 33.91 | 34.51 | 32.75 | 32.86 | 1,030,601 | -1.05(-3.10%) |
Dec 19, 2013 | 33.33 | 34.35 | 32.89 | 33.91 | 278,027 | +0.93(+2.82%) |
Dec 18, 2013 | 32.66 | 34.61 | 32.21 | 32.98 | 299,617 | +0.88(+2.74%) |
Dec 17, 2013 | 32.02 | 32.95 | 31.09 | 32.10 | 261,066 | -0.15(-0.47%) |
Dec 16, 2013 | 29.40 | 32.33 | 29.40 | 32.25 | 538,532 | +2.95(+10.07%) |
Dec 13, 2013 | 28.44 | 29.50 | 28.41 | 29.30 | 244,028 | +1.11(+3.94%) |
Dec 12, 2013 | 27.84 | 28.58 | 27.51 | 28.19 | 313,042 | +0.49(+1.77%) |
Dec 11, 2013 | 27.16 | 28.10 | 26.71 | 27.70 | 154,552 | +0.27(+0.98%) |
Dec 10, 2013 | 26.73 | 27.45 | 26.07 | 27.43 | 87,662 | +1.16(+4.42%) |
Dec 09, 2013 | 25.70 | 26.90 | 25.46 | 26.27 | 61,059 | -0.24(-0.91%) |
Dec 06, 2013 | 26.99 | 27.00 | 25.90 | 26.51 | 90,154 | -0.49(-1.81%) |
Dec 05, 2013 | 27.39 | 27.50 | 26.70 | 27.00 | 66,356 | -0.66(-2.39%) |
Dec 04, 2013 | 26.96 | 28.23 | 26.80 | 27.66 | 185,822 | +0.77(+2.86%) |
Dec 03, 2013 | 26.75 | 26.95 | 26.37 | 26.89 | 25,607 | -0.07(-0.26%) |
Dec 02, 2013 | 26.69 | 27.41 | 26.50 | 26.96 | 179,655 | +0.48(+1.81%) |
Nov 29, 2013 | 25.10 | 26.88 | 24.80 | 26.48 | 58,423 | +1.13(+4.46%) |
Nov 27, 2013 | 24.87 | 25.58 | 24.84 | 25.35 | 12,488 | +0.73(+2.97%) |
Nov 26, 2013 | 22.77 | 24.94 | 22.76 | 24.62 | 139,370 | +1.42(+6.12%) |
Nov 25, 2013 | 22.83 | 23.63 | 22.78 | 23.20 | 22,411 | +0.18(+0.78%) |
Nov 22, 2013 | 23.44 | 23.44 | 22.90 | 23.02 | 22,472 | -0.21(-0.90%) |
Nov 21, 2013 | 23.09 | 23.60 | 23.08 | 23.23 | 22,696 | -0.23(-0.98%) |
Nov 20, 2013 | 23.40 | 23.55 | 23.23 | 23.46 | 9,081 | -0.24(-1.01%) |
Nov 19, 2013 | 23.55 | 23.97 | 23.50 | 23.70 | 23,765 | -0.06(-0.25%) |
Nov 18, 2013 | 24.41 | 24.53 | 23.35 | 23.76 | 18,616 | -0.69(-2.82%) |
Nov 15, 2013 | 24.49 | 24.60 | 24.32 | 24.45 | 36,372 | -0.29(-1.17%) |
Nov 14, 2013 | 24.75 | 24.84 | 24.57 | 24.74 | 14,587 | -0.06(-0.24%) |
Nov 12, 2013 | 25.40 | 25.50 | 24.80 | 24.80 | 17,241 | -0.60(-2.36%) |
Nov 11, 2013 | 25.30 | 25.40 | 25.25 | 25.40 | 5,570 | +0.16(+0.63%) |
Nov 08, 2013 | 25.00 | 25.50 | 24.90 | 25.24 | 71,184 | +0.03(+0.11%) |
Nov 07, 2013 | 25.65 | 25.80 | 24.95 | 25.21 | 19,244 | -0.79(-3.03%) |
Nov 06, 2013 | 27.03 | 27.03 | 25.75 | 26.00 | 14,012 | -0.90(-3.35%) |
Nov 05, 2013 | 27.00 | 27.00 | 26.50 | 26.90 | 35,473 | +0.00(+0.00%) |
Nov 04, 2013 | 26.52 | 27.00 | 26.52 | 26.90 | 49,520 | +0.65(+2.48%) |