Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.74 | 28.80 | 28.80 | 28.80 | 519,476 | +0.16(+0.55%) |
Dec 30, 2013 | 28.86 | 28.96 | 28.64 | 28.64 | 470,761 | -0.23(-0.81%) |
Dec 27, 2013 | 28.79 | 28.93 | 28.49 | 28.88 | 180,251 | +0.13(+0.44%) |
Dec 26, 2013 | 28.94 | 29.10 | 28.72 | 28.75 | 252,591 | -0.04(-0.14%) |
Dec 24, 2013 | 28.62 | 28.91 | 28.56 | 28.79 | 164,367 | +0.13(+0.44%) |
Dec 23, 2013 | 28.57 | 28.67 | 28.43 | 28.66 | 366,885 | +0.22(+0.76%) |
Dec 20, 2013 | 28.22 | 28.56 | 28.13 | 28.44 | 933,532 | +0.29(+1.04%) |
Dec 19, 2013 | 27.59 | 28.38 | 27.46 | 28.15 | 931,075 | +0.56(+2.02%) |
Dec 18, 2013 | 27.25 | 27.67 | 27.05 | 27.59 | 683,469 | +0.35(+1.29%) |
Dec 17, 2013 | 27.65 | 27.74 | 26.95 | 27.24 | 804,169 | -0.43(-1.56%) |
Dec 16, 2013 | 27.08 | 27.76 | 26.97 | 27.67 | 775,749 | +0.79(+2.95%) |
Dec 13, 2013 | 27.32 | 27.32 | 26.76 | 26.88 | 984,400 | -0.32(-1.19%) |
Dec 12, 2013 | 27.21 | 27.38 | 27.02 | 27.20 | 768,263 | +0.07(+0.25%) |
Dec 11, 2013 | 27.95 | 27.96 | 27.04 | 27.13 | 814,905 | -0.83(-2.97%) |
Dec 10, 2013 | 28.12 | 28.59 | 27.97 | 27.97 | 646,881 | -0.17(-0.59%) |
Dec 09, 2013 | 28.51 | 28.51 | 28.11 | 28.13 | 366,641 | -0.28(-1.00%) |
Dec 06, 2013 | 28.33 | 28.55 | 28.18 | 28.42 | 339,440 | +0.49(+1.75%) |
Dec 05, 2013 | 28.02 | 28.19 | 27.81 | 27.93 | 456,635 | -0.10(-0.35%) |
Dec 04, 2013 | 28.20 | 28.57 | 27.81 | 28.02 | 448,642 | -0.32(-1.14%) |
Dec 03, 2013 | 28.39 | 28.67 | 28.11 | 28.35 | 619,719 | -0.09(-0.31%) |
Dec 02, 2013 | 28.30 | 28.99 | 28.01 | 28.43 | 682,941 | +0.00(+0.00%) |
Nov 29, 2013 | 28.44 | 28.61 | 28.37 | 28.43 | 264,070 | -0.06(-0.21%) |
Nov 27, 2013 | 28.40 | 28.78 | 28.25 | 28.49 | 533,091 | +0.00(+0.00%) |
Nov 26, 2013 | 28.64 | 28.83 | 28.44 | 28.49 | 593,487 | -0.03(-0.10%) |
Nov 25, 2013 | 28.79 | 28.80 | 28.43 | 28.52 | 296,319 | -0.20(-0.68%) |
Nov 22, 2013 | 28.80 | 28.80 | 28.48 | 28.72 | 341,410 | -0.15(-0.51%) |
Nov 21, 2013 | 28.77 | 29.06 | 28.67 | 28.87 | 399,462 | +0.27(+0.96%) |
Nov 20, 2013 | 28.63 | 29.18 | 28.48 | 28.59 | 560,507 | -0.02(-0.07%) |
Nov 19, 2013 | 29.10 | 29.21 | 28.47 | 28.61 | 446,521 | -0.60(-2.04%) |
Nov 18, 2013 | 29.29 | 29.60 | 29.06 | 29.21 | 972,020 | -0.01(-0.03%) |
Nov 15, 2013 | 28.90 | 29.39 | 28.88 | 29.22 | 632,071 | +0.39(+1.36%) |
Nov 14, 2013 | 28.43 | 28.87 | 28.09 | 28.83 | 801,840 | +0.49(+1.73%) |
Nov 12, 2013 | 28.93 | 29.25 | 28.01 | 28.34 | 1,827,058 | -2.29(-7.48%) |
Nov 11, 2013 | 30.00 | 30.75 | 29.96 | 30.63 | 790,611 | +0.51(+1.69%) |
Nov 08, 2013 | 29.64 | 30.23 | 29.26 | 30.12 | 1,001,367 | -0.11(-0.36%) |
Nov 07, 2013 | 31.16 | 31.28 | 30.21 | 30.23 | 604,004 | -0.77(-2.49%) |
Nov 06, 2013 | 31.05 | 31.28 | 30.78 | 31.00 | 504,805 | +0.07(+0.22%) |
Nov 05, 2013 | 31.32 | 31.45 | 30.74 | 30.93 | 570,650 | -0.46(-1.47%) |
Nov 04, 2013 | 31.30 | 31.60 | 31.07 | 31.39 | 461,521 | +0.14(+0.44%) |
Nov 01, 2013 | 31.08 | 31.36 | 30.74 | 31.25 | 467,777 | +0.16(+0.50%) |
Oct 31, 2013 | 31.48 | 31.51 | 30.89 | 31.10 | 438,543 | -0.32(-1.03%) |
Oct 30, 2013 | 31.52 | 31.80 | 31.31 | 31.42 | 459,205 | -0.01(-0.03%) |
Oct 29, 2013 | 31.44 | 31.61 | 31.16 | 31.43 | 533,716 | +0.14(+0.44%) |
Oct 28, 2013 | 31.44 | 31.50 | 31.15 | 31.29 | 520,727 | -0.13(-0.40%) |
Oct 25, 2013 | 31.31 | 31.53 | 31.16 | 31.42 | 792,221 | +0.13(+0.41%) |
Oct 24, 2013 | 31.61 | 31.82 | 31.23 | 31.29 | 922,867 | -0.22(-0.68%) |
Oct 23, 2013 | 31.71 | 31.86 | 31.38 | 31.51 | 404,977 | -0.33(-1.04%) |
Oct 22, 2013 | 32.18 | 32.19 | 31.83 | 31.84 | 467,064 | -0.15(-0.46%) |
Oct 21, 2013 | 31.94 | 32.12 | 31.83 | 31.99 | 468,239 | +0.16(+0.49%) |
Oct 18, 2013 | 31.82 | 31.95 | 31.69 | 31.83 | 477,730 | +0.07(+0.22%) |
Oct 17, 2013 | 30.86 | 31.84 | 30.86 | 31.76 | 571,275 | +0.77(+2.49%) |
Oct 16, 2013 | 30.72 | 31.10 | 30.36 | 30.99 | 412,012 | +0.48(+1.57%) |
Oct 15, 2013 | 30.78 | 30.82 | 30.49 | 30.51 | 631,310 | -0.28(-0.92%) |
Oct 14, 2013 | 30.28 | 30.82 | 30.14 | 30.79 | 567,887 | +0.32(+1.06%) |
Oct 11, 2013 | 30.20 | 30.52 | 30.14 | 30.47 | 1,119,882 | +0.15(+0.48%) |
Oct 10, 2013 | 30.53 | 30.69 | 30.01 | 30.32 | 1,109,942 | +0.21(+0.68%) |
Oct 09, 2013 | 29.96 | 30.55 | 29.62 | 30.12 | 717,184 | +0.19(+0.62%) |
Oct 08, 2013 | 30.40 | 30.62 | 29.78 | 29.93 | 411,552 | -0.46(-1.51%) |
Oct 07, 2013 | 30.57 | 30.77 | 30.18 | 30.39 | 420,269 | -0.50(-1.62%) |
Oct 04, 2013 | 30.64 | 30.99 | 30.58 | 30.89 | 421,163 | +0.24(+0.80%) |
Oct 03, 2013 | 31.16 | 31.21 | 30.37 | 30.65 | 600,385 | -0.54(-1.73%) |
Oct 02, 2013 | 31.23 | 31.52 | 30.97 | 31.18 | 529,245 | -0.33(-1.06%) |